Dati storici STKD Bitcoin and Gold ETF - BTGD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,26	31,75	28,80	30,14	64.289	0,23	0,74%
1 Mese	27,39	31,75	25,73	29,17	40.479	4,10	14,97%
3 Mesi	22,58	31,75	22,34	27,88	54.055	8,91	39,46%
6 Mesi	20,49	31,75	19,80	26,77	50.255	11,00	53,68%
1 Anno	20,49	31,75	19,80	26,77	50.255	11,00	53,68%
3 Anni	20,49	31,75	19,80	26,77	50.255	11,00	53,68%
5 Anni	20,49	31,75	19,80	26,77	50.255	11,00	53,68%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
31 Gen 2025	31,49	0,80	2,61%	31,40	31,85	31,40	36.403
30 Gen 2025	30,69	0,70	2,33%	30,15	30,8236	29,76	28.547
29 Gen 2025	29,99	0,32	1,08%	30,35	30,51	29,88	65.947
28 Gen 2025	29,67	-1,37	-4,41%	29,52	29,96	28,80	111.282
25 Gen 2025	31,04	0,29	0,94%	31,26	31,72	31,04	51.381
24 Gen 2025	30,75	0,00	0,00%	30,75	30,75	30,75	0
23 Gen 2025	30,75	-0,42	-1,35%	30,90	30,90	30,5845	18.371
22 Gen 2025	31,17	0,59	1,93%	30,80	31,5598	30,23	45.602
18 Gen 2025	30,58	1,17	3,98%	29,49	30,951	29,49	48.880
17 Gen 2025	29,41	0,44	1,52%	29,17	29,48	28,55	20.388
16 Gen 2025	28,97	1,33	4,81%	28,65	29,1553	28,5405	20.315
15 Gen 2025	27,64	0,88	3,29%	27,39	27,86	27,2945	25.482
14 Gen 2025	26,76	-0,72	-2,62%	26,12	26,76	25,73	47.689
11 Gen 2025	27,48	0,62	2,31%	27,45	27,81	26,90	35.705
09 Gen 2025	26,86	-0,59	-2,15%	27,23	27,46	26,51	38.760
08 Gen 2025	27,45	-1,51	-5,21%	28,88	28,88	27,32	26.737
07 Gen 2025	28,96	1,02	3,65%	28,00	29,14	27,90	41.952
04 Gen 2025	27,94	0,09	0,32%	27,85	28,0959	27,59	24.674
03 Gen 2025	27,85	1,49	5,65%	27,39	28,00	27,39	36.432
01 Gen 2025	26,36	-0,12	-0,45%	26,60	27,00	26,31	20.083