21shares Binance BNB ETP (ABNB.SW) SIX

42.65

-2.33(-5.18%)

Updated at June 03 09:01AM

Currency In USD

ABNB.SW Historical Return

If you invested $1000 in 21Shares Binance BNB ETP (ABNB.SW) since IPO date, it would be worth $29,825.17 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,367.43, while $1000 invested 1 year ago would be worth $942.54. This corresponds to total returns of 2,882.52%, 36.74%, -5.75%, respectively, with annualized returns of 66.77%, 6.45%, -5.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ABNB.SW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	44.98	44.98	44.98	44.98	44.98	4
June 01, 2026	45.85	45.86	45.86	46.5	45.82	35
May 28, 2026	42.18	41.86	41.86	42.19	41.77	3,049
May 26, 2026	43.68	43.68	43.68	43.68	43.68	6
May 22, 2026	43.85	43.74	43.74	43.85	43.61	180
May 21, 2026	43.58	43.2	43.2	43.58	43.2	79
May 20, 2026	42.72	42.72	42.72	42.72	42.72	1,200
May 19, 2026	42.58	42.6	42.6	42.6	42.58	42
May 18, 2026	42.66	42.54	42.54	42.74	42.52	1,003
May 15, 2026	45.57	45.57	45.57	45.57	45.57	100
May 13, 2026	45.4	45.4	45.4	45.4	45.4	600
May 07, 2026	43.34	43.34	43.34	43.34	43.34	100
May 06, 2026	42.54	43.18	43.18	43.18	42.54	1,748
May 05, 2026	41.74	41.96	41.96	41.96	41.74	924
May 04, 2026	41.98	41.62	41.62	41.98	41.62	718
April 30, 2026	41	41	41	41	41	244
April 29, 2026	41.44	41.44	41.44	41.44	41.44	1,427
April 27, 2026	41.78	41.82	41.82	41.82	41.78	70
April 23, 2026	42.52	42.44	42.44	42.52	42.38	1,201
April 22, 2026	42.8	42.8	42.8	42.8	42.8	76
April 21, 2026	42.22	42.24	42.24	42.24	42.22	619
April 20, 2026	41.7	41.7	41.7	41.7	41.7	2
April 16, 2026	41.52	41.52	41.52	41.52	41.52	220
April 15, 2026	41.11	41.11	41.11	41.11	41.11	40
April 14, 2026	41.34	41.34	41.34	41.34	41.34	40
April 13, 2026	40.01	40.01	40.01	40.01	40.01	4
April 10, 2026	40.16	40.58	40.58	40.58	40.16	200
April 08, 2026	40.84	40.84	40.84	40.84	40.84	346
April 07, 2026	40.15	40.38	40.38	40.38	40.15	865
April 02, 2026	-1	-1	38.22	-1	-1	0
April 01, 2026	40.96	40.96	40.96	40.96	40.96	2,240
March 31, 2026	40.82	40.5	40.5	40.82	40.45	712
March 30, 2026	41.04	41.18	41.18	41.39	41.04	674
March 27, 2026	40.57	40.57	40.57	40.57	40.57	400
March 26, 2026	-1	-1	41.88	-1	-1	0
March 25, 2026	43.32	43.32	43.32	43.32	43.32	0
March 24, 2026	42.62	42.62	42.62	42.62	42.62	1,462
March 23, 2026	43.02	43.02	43.02	43.02	43.02	928
March 20, 2026	42.68	42.68	42.68	42.68	42.68	83
March 19, 2026	43.09	42.88	42.88	43.09	42.88	99
March 18, 2026	43.41	43.41	43.41	43.41	43.41	0
March 17, 2026	45.23	45	45	45.23	45	118
March 16, 2026	45.31	45.5	45.5	45.5	45.31	42
March 13, 2026	44.32	44.77	44.77	45.08	44.32	1,446
March 12, 2026	43.22	43.38	43.38	43.5	43.22	1,294
March 11, 2026	43.28	43.28	43.28	43.28	43.28	0
March 10, 2026	43.18	43.18	43.18	43.18	43.18	2,736
March 09, 2026	41.69	41.69	41.69	41.69	41.69	36
March 06, 2026	43.36	42.99	42.99	43.36	42.99	40
March 05, 2026	43.58	43.63	43.63	43.63	43.58	5
March 04, 2026	43.91	43.92	43.92	43.92	43.91	194
March 03, 2026	42.43	42.1	42.1	42.43	41.71	252
March 02, 2026	43.16	43.16	43.16	43.17	43.16	34
February 27, 2026	42.23	40.93	40.93	42.23	40.93	629
February 26, 2026	41.53	41.53	41.53	41.53	41.53	2
February 25, 2026	41.3	41.3	41.3	41.3	41.3	4
February 24, 2026	39.24	39.12	39.12	39.24	39.12	500
February 23, 2026	40.49	40.49	40.49	40.49	40.49	0
February 20, 2026	41.12	41.29	41.29	41.29	41.12	2,559
February 19, 2026	39.86	40.15	40.15	40.15	39.86	714