71.29
price down icon2.73%   -2.00
after-market 시간 외 거래: 71.09 -0.20 -0.28%
loading

WisdomTree Bitcoin Fund 주식 (BTCW) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-04 $72.81 $71.20 $1.61 91,764.0 -2.73%
2024-11-01 $75.78 $72.97 $2.81 63,421.0 -1.12%
2024-10-31 $76.29 $74.11 $2.18 71,543.0 -2.65%
2024-10-30 $76.89 $75.84 $1.05 44,504.0 -1.08%
2024-10-29 $78.06 $75.24 $2.82 87,800.0 +4.14%
2024-10-28 $74.23 $72.64 $1.59 61,651.0 +4.17%
2024-10-25 $73.02 $69.97 $3.05 88,587.0 -2.15%
2024-10-24 $72.52 $71.45 $1.07 68,999.0 +3.03%
2024-10-23 $70.88 $69.21 $1.67 106,370.0 -1.75%
2024-10-22 $71.82 $70.87 $0.95 45,395.0 -0.42%
2024-10-21 $72.11 $71.02 $1.09 82,199.0 -1.29%
2024-10-18 $73.36 $72.00 $1.36 66,512.0 +2.78%
2024-10-17 $71.84 $70.80 $1.04 49,467.0 -1.50%
2024-10-16 $72.35 $71.37 $0.98 35,168.0 +1.12%
2024-10-15 $72.19 $68.84 $3.35 123,318.0 +1.67%
2024-10-14 $70.35 $68.70 $1.65 52,541.0 +4.43%
2024-10-11 $67.37 $65.24 $2.13 60,327.0 +5.93%
2024-10-10 $64.84 $62.50 $2.34 58,071.0 -2.19%
2024-10-09 $66.17 $64.63 $1.54 27,786.0 -2.03%
2024-10-08 $66.82 $65.66 $1.16 20,446.0 -1.86%

WisdomTree Bitcoin Fund 주식 (BTCW) 연도별 가격 이력

이 심층 분석에서는 WisdomTree Bitcoin Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTCW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 WisdomTree Bitcoin Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

WisdomTree Bitcoin Fund 주식 (BTCW) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $75.78 $71.20 $4.58 246,949.0 -3.82%
2024-10 $78.06 $62.50 $15.56 1,536,815.0 +10.20%
2024-09 $70.67 $56.51 $14.16 1,270,404.0 +8.05%
2024-08 $69.52 $52.61 $16.91 4,560,226.0 -10.08%
2024-07 $74.05 $58.50 $15.55 2,308,243.0 +8.75%
2024-06 $76.33 $62.72 $13.61 1,963,000.0 -11.24%
2024-05 $75.79 $60.08 $15.71 2,213,988.0 +14.48%
2024-04 $76.75 $62.58 $14.17 5,500,435.0 -16.92%
2024-03 $78.16 $63.41 $14.74 11,185,416.0 +14.31%
2024-02 $68.36 $44.93 $23.43 9,390,829.0 +45.98%
2024-01 $53.22 $41.08 $12.14 2,130,787.0 +0.00%
exchange_traded_fund VTV
$171.75
price down icon 0.26%
exchange_traded_fund VUG
$384.91
price down icon 0.28%
exchange_traded_fund IJH
$62.20
price up icon 0.29%
exchange_traded_fund EFA
$79.44
price up icon 0.08%
exchange_traded_fund IWF
$375.57
price down icon 0.33%
exchange_traded_fund QQQ
$486.01
price down icon 0.29%
자본화:     |  볼륨(24시간):