104.29
price up icon4.10%   4.107
after-market 시간 외 거래: 104.27 -0.02 -0.02%
loading

WisdomTree Bitcoin Fund 주식 (BTCW) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $105.1 $101.6 $3.49 104,056.0 +4.10%
2024-11-20 $100.8 $99.00 $1.85 63,399.0 +2.00%
2024-11-19 $100.0 $97.01 $2.99 73,745.0 +0.92%
2024-11-18 $98.32 $95.28 $3.04 68,775.0 +0.20%
2024-11-15 $97.13 $93.11 $4.02 57,338.0 +4.69%
2024-11-14 $97.33 $92.78 $4.55 57,787.0 -2.51%
2024-11-13 $99.16 $94.95 $4.21 171,759.0 +0.12%
2024-11-12 $95.52 $90.67 $4.85 152,838.0 +2.87%
2024-11-11 $92.92 $86.79 $6.13 130,237.0 +13.25%
2024-11-08 $82.14 $80.45 $1.70 43,805.0 +0.37%
2024-11-07 $81.61 $79.25 $2.36 60,917.0 +0.48%
2024-11-06 $81.21 $78.18 $3.03 119,488.0 +9.83%
2024-11-05 $74.73 $72.93 $1.80 151,875.0 +3.34%
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%

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 $105.1 $71.20 $33.93 1,515,260.0 +40.70%
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
$178.77
price up icon 1.22%
exchange_traded_fund VUG
$403.95
price up icon 0.12%
exchange_traded_fund IJH
$65.73
price up icon 1.58%
exchange_traded_fund EFA
$77.26
price up icon 0.03%
exchange_traded_fund IWF
$393.72
price up icon 0.24%
exchange_traded_fund QQQ
$504.98
price up icon 0.36%
자본화:     |  볼륨(24시간):