UK markets closed

Vest Bitcoin Strategy Mgd Vol Ins (BTCVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.40-0.11 (-0.54%)
At close: 08:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202420.4020.4020.4020.4020.40-
25 Apr 202420.5120.5120.5120.5120.51-
24 Apr 202420.3320.3320.3320.3320.33-
23 Apr 202420.9020.9020.9020.9020.90-
22 Apr 202420.9420.9420.9420.9420.94-
19 Apr 202420.4320.4320.4320.4320.43-
18 Apr 202420.2720.2720.2720.2720.27-
17 Apr 202419.7119.7119.7119.7119.71-
16 Apr 202420.1120.1120.1120.1120.11-
15 Apr 202420.2520.2520.2520.2520.25-
12 Apr 202421.0521.0521.0521.0521.05-
11 Apr 202421.8721.8721.8721.8721.87-
10 Apr 202421.7821.7821.7821.7821.78-
09 Apr 202421.5421.5421.5421.5421.54-
08 Apr 202422.1522.1522.1522.1522.15-
05 Apr 202421.1821.1821.1821.1821.18-
04 Apr 202421.4321.4321.4321.4321.43-
03 Apr 202420.9320.9320.9320.9320.93-
02 Apr 202420.9620.9620.9620.9620.96-
01 Apr 202421.9321.9321.9321.9321.93-
28 Mar 202421.5021.5021.5021.5021.50-
27 Mar 202421.5021.5021.5021.5021.50-
26 Mar 202421.6321.6321.6321.6321.63-
25 Mar 202422.0222.0222.0222.0222.02-
22 Mar 202420.4320.4320.4320.4320.43-
21 Mar 202420.7420.7420.7420.7420.74-
20 Mar 202420.8620.8620.8620.8620.86-
19 Mar 202420.5720.5720.5720.5720.57-
18 Mar 202421.1021.1021.1021.1021.10-
15 Mar 202421.5021.5021.5021.5021.50-
14 Mar 202421.5821.5821.5821.5821.58-
13 Mar 202422.4822.4822.4822.4822.48-
12 Mar 202422.0822.0822.0822.0822.08-
11 Mar 202422.2522.2522.2522.2522.25-
08 Mar 202421.6821.6821.6821.6821.68-
07 Mar 202421.3721.3721.3721.3721.37-
06 Mar 202421.2421.2421.2421.2421.24-
05 Mar 202420.0120.0120.0120.0120.01-
04 Mar 202421.5521.5521.5521.5521.55-
01 Mar 202420.3420.3420.3420.3420.34-
29 Feb 202420.0620.0620.0620.0620.06-
28 Feb 202419.5719.5719.5719.5719.57-
27 Feb 202418.6218.6218.6218.6218.62-
26 Feb 202417.9417.9417.9417.9417.94-
23 Feb 202416.9016.9016.9016.9016.90-
22 Feb 202417.1917.1917.1917.1917.19-
21 Feb 202416.8516.8516.8516.8516.85-
20 Feb 202417.2117.2117.2117.2117.21-
16 Feb 202417.1617.1617.1617.1617.16-
15 Feb 202417.1317.1317.1317.1317.13-
14 Feb 202417.1317.1317.1317.1317.13-
13 Feb 202416.3816.3816.3816.3816.38-
12 Feb 202416.6416.6416.6416.6416.64-
09 Feb 202415.7815.7815.7815.7815.78-
08 Feb 202415.1515.1515.1515.1515.15-
07 Feb 202414.7214.7214.7214.7214.72-
06 Feb 202414.3814.3814.3814.3814.38-
05 Feb 202414.1614.1614.1614.1614.16-
02 Feb 202414.3414.3414.3414.3414.34-
01 Feb 202414.3514.3514.3514.3514.35-
31 Jan 202414.2614.2614.2614.2614.26-
30 Jan 202414.4414.4414.4414.4414.44-
29 Jan 202414.3614.3614.3614.3614.36-
26 Jan 202414.3514.3514.3514.3514.35-
25 Jan 202413.8813.8813.8813.8813.88-
24 Jan 202413.8613.8613.8613.8613.86-
23 Jan 202413.7213.7213.7213.7213.72-
22 Jan 202414.0014.0014.0014.0014.00-
19 Jan 202414.4214.4214.4214.4214.42-
18 Jan 202414.2014.2014.2014.2014.20-
17 Jan 202414.7814.7814.7814.7814.78-
16 Jan 202414.9114.9114.9114.9114.91-
12 Jan 202415.0215.0215.0215.0215.02-
11 Jan 202415.7515.7515.7515.7515.75-
10 Jan 202415.7415.7415.7415.7415.74-
09 Jan 202415.9515.9515.9515.9515.95-
08 Jan 202416.0316.0316.0316.0316.03-
05 Jan 202415.2015.2015.2015.2015.20-
04 Jan 202415.2715.2715.2715.2715.27-
03 Jan 202414.8214.8214.8214.8214.82-
02 Jan 202415.5515.5515.5515.5515.55-
29 Dec 202314.6214.6214.6214.6214.62-
29 Dec 20231.984 Dividend
28 Dec 202316.8316.8316.8316.8314.85-
27 Dec 202317.2117.2117.2117.2115.18-
26 Dec 202316.7116.7116.7116.7114.74-
22 Dec 202317.2917.2917.2917.2915.25-
21 Dec 202317.3117.3117.3117.3115.27-
20 Dec 202317.2417.2417.2417.2415.21-
19 Dec 202316.8016.8016.8016.8014.82-
18 Dec 202316.7316.7316.7316.7314.76-
15 Dec 202316.9516.9516.9516.9514.95-
14 Dec 202317.1617.1617.1617.1615.14-
13 Dec 202317.1617.1617.1617.1615.14-
12 Dec 202316.6516.6516.6516.6514.69-
11 Dec 202316.5116.5116.5116.5114.56-
08 Dec 202317.8017.8017.8017.8015.70-
07 Dec 202317.3917.3917.3917.3915.34-
06 Dec 202317.5717.5717.5717.5715.50-
05 Dec 202317.6017.6017.6017.6015.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...