Beta ETF S&P 500 PLN-Hedged Portfelowy Fundusz Inwestycyjny Zamkniety (WSE:ETFBSPXPL)
Poland · Delayed Price · Currency is PLN 116.40
-0.02 (-0.02%)
Oct 23, 2025, 4:48 PM CET
WSE:ETFBSPXPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 116.22 | 116.22 | 115.88 | 116.16 | 116.16 | -0.22% | 871 |
| Oct 22, 2025 | 116.72 | 116.78 | 116.00 | 116.42 | 116.42 | 0.10% | 1,483 |
| Oct 21, 2025 | 116.46 | 116.62 | 116.14 | 116.30 | 116.30 | 0.17% | 2,351 |
| Oct 20, 2025 | 115.78 | 116.36 | 115.36 | 116.10 | 116.10 | 1.40% | 1,877 |
| Oct 17, 2025 | 113.66 | 114.98 | 112.78 | 114.50 | 114.50 | -1.29% | 3,660 |
| Oct 16, 2025 | 115.82 | 116.06 | 115.50 | 116.00 | 116.00 | -0.17% | 1,764 |
| Oct 15, 2025 | 115.20 | 116.36 | 115.20 | 116.20 | 116.20 | 1.40% | 2,402 |
| Oct 14, 2025 | 114.22 | 114.60 | 113.38 | 114.60 | 114.60 | -0.07% | 6,455 |
| Oct 13, 2025 | 114.62 | 115.90 | 114.18 | 114.68 | 114.68 | -1.09% | 8,478 |
| Oct 10, 2025 | 116.66 | 116.98 | 115.94 | 115.94 | 115.94 | -0.46% | 2,111 |
| Oct 9, 2025 | 116.94 | 116.96 | 116.12 | 116.48 | 116.48 | -0.02% | 3,823 |
| Oct 8, 2025 | 116.28 | 116.50 | 116.06 | 116.50 | 116.50 | -0.05% | 1,985 |
| Oct 7, 2025 | 116.50 | 116.90 | 116.26 | 116.56 | 116.56 | 0.12% | 2,952 |
| Oct 6, 2025 | 116.72 | 116.72 | 116.14 | 116.42 | 116.42 | -0.24% | 4,441 |
| Oct 3, 2025 | 116.54 | 116.70 | 116.04 | 116.70 | 116.70 | 0.62% | 2,530 |
| Oct 2, 2025 | 115.92 | 116.72 | 115.84 | 115.98 | 115.98 | 0.24% | 4,112 |
| Oct 1, 2025 | 114.88 | 115.70 | 114.70 | 115.70 | 115.70 | 0.42% | 1,555 |
| Sep 30, 2025 | 115.14 | 115.22 | 114.72 | 115.22 | 115.22 | -0.23% | 1,727 |
| Sep 29, 2025 | 115.36 | 115.64 | 115.06 | 115.48 | 115.48 | 1.00% | 1,925 |
| Sep 26, 2025 | 114.44 | 115.00 | 114.18 | 114.34 | 114.34 | -0.09% | 1,992 |
| Sep 25, 2025 | 114.78 | 114.92 | 113.54 | 114.44 | 114.44 | -0.63% | 5,254 |
| Sep 24, 2025 | 115.32 | 115.38 | 115.00 | 115.16 | 115.16 | -0.50% | 3,701 |
| Sep 23, 2025 | 115.80 | 115.86 | 115.42 | 115.74 | 115.74 | 0.56% | 1,253 |
| Sep 22, 2025 | 114.88 | 115.12 | 114.56 | 115.10 | 115.10 | 0.19% | 2,628 |
| Sep 19, 2025 | 114.26 | 115.02 | 114.24 | 114.88 | 114.88 | 0.02% | 1,509 |
| Sep 18, 2025 | 114.72 | 115.20 | 114.34 | 114.86 | 114.86 | 0.84% | 1,878 |
| Sep 17, 2025 | 114.32 | 114.38 | 113.88 | 113.90 | 113.90 | -0.30% | 2,316 |
| Sep 16, 2025 | 114.58 | 114.76 | 114.00 | 114.24 | 114.24 | -0.10% | 1,869 |
| Sep 15, 2025 | 114.06 | 114.36 | 113.64 | 114.36 | 114.36 | 0.35% | 2,146 |
| Sep 12, 2025 | 113.80 | 113.98 | 113.60 | 113.96 | 113.96 | 0.14% | 2,997 |
| Sep 11, 2025 | 113.18 | 113.82 | 112.86 | 113.80 | 113.80 | 0.48% | 2,856 |
| Sep 10, 2025 | 113.04 | 113.42 | 112.60 | 113.26 | 113.26 | 0.91% | 2,399 |
| Sep 9, 2025 | 112.62 | 112.64 | 112.18 | 112.24 | 112.24 | -0.16% | 1,553 |
| Sep 8, 2025 | 112.34 | 112.42 | 112.02 | 112.42 | 112.42 | 0.45% | 1,563 |
| Sep 5, 2025 | 112.50 | 112.96 | 111.68 | 111.92 | 111.92 | - | 3,406 |
| Sep 4, 2025 | 111.66 | 111.92 | 111.34 | 111.92 | 111.92 | 0.43% | 1,500 |
| Sep 3, 2025 | 111.20 | 111.66 | 111.00 | 111.44 | 111.44 | 0.87% | 1,187 |
| Sep 2, 2025 | 111.74 | 111.74 | 110.00 | 110.48 | 110.48 | -1.25% | 3,264 |
| Sep 1, 2025 | 111.82 | 111.98 | 111.60 | 111.88 | 111.88 | 0.25% | 1,397 |
| Aug 29, 2025 | 112.44 | 112.44 | 111.36 | 111.60 | 111.60 | -0.29% | 1,836 |
| Aug 28, 2025 | 112.02 | 112.30 | 111.74 | 111.92 | 111.92 | 0.18% | 1,732 |
| Aug 27, 2025 | 111.64 | 111.82 | 111.50 | 111.72 | 111.72 | 0.25% | 1,267 |
| Aug 26, 2025 | 111.22 | 111.44 | 110.76 | 111.44 | 111.44 | 0.02% | 2,442 |
| Aug 25, 2025 | 111.70 | 111.70 | 111.26 | 111.42 | 111.42 | -0.16% | 1,990 |
| Aug 22, 2025 | 110.10 | 111.80 | 109.82 | 111.60 | 111.60 | 1.09% | 1,301 |
| Aug 21, 2025 | 110.62 | 110.64 | 110.00 | 110.40 | 110.40 | 0.49% | 1,087 |
| Aug 20, 2025 | 110.66 | 111.12 | 109.52 | 109.86 | 109.86 | -1.08% | 2,180 |
| Aug 19, 2025 | 111.38 | 111.62 | 111.06 | 111.06 | 111.06 | -0.39% | 2,319 |
| Aug 18, 2025 | 111.50 | 111.62 | 111.06 | 111.50 | 111.50 | -0.27% | 3,053 |
| Aug 14, 2025 | 111.70 | 111.84 | 111.12 | 111.80 | 111.80 | 0.36% | 2,555 |