21shares Binance BNB ETP (ABNB.SW) SIX

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 $31,062.94 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,192.48, while $1000 invested 1 year ago would be worth $750.97. This corresponds to total returns of 3,006.29%, 19.25%, -24.9%, respectively, with annualized returns of 65.05%, 3.58%, -24.9%.

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
August 21, 2026	44.42	44.42	44.42	44.42	44.42	800
August 20, 2026	41.68	42.5	42.5	42.9	41.55	282
August 19, 2026	39.77	40.25	40.25	40.25	39.77	51
August 18, 2026	39.88	39.88	39.88	39.88	39.88	49
August 17, 2026	40.06	40.02	40.02	40.06	40.02	6,891
August 12, 2026	40.56	40.56	40.56	40.56	40.56	42
August 11, 2026	40.03	39.96	39.96	40.03	39.96	6
August 06, 2026	39.33	39.33	39.33	39.33	39.33	14
August 05, 2026	39.61	39.78	39.78	39.78	39.53	7,115
August 04, 2026	39	39.39	39.39	39.39	39	32
July 31, 2026	39.09	39.09	39.09	39.09	39.09	4
July 30, 2026	37.91	38.38	38.38	38.38	37.91	208
July 28, 2026	37.73	37.73	37.73	37.73	37.73	3,200
July 27, 2026	38.22	38.22	38.22	38.22	38.22	50
July 24, 2026	37.41	37.41	37.41	37.41	37.41	20
July 23, 2026	37.52	37.52	37.52	37.52	37.52	28
July 22, 2026	38.08	38.08	38.08	38.08	38.08	94
July 20, 2026	37.49	37.49	37.49	37.49	37.49	974
July 17, 2026	37.99	37.99	37.99	37.99	37.99	28
July 14, 2026	38.09	38.09	38.09	38.09	38.09	4
July 13, 2026	37.7	37.7	37.7	37.7	37.7	4
July 07, 2026	38.3	38.42	38.42	38.42	38.3	18
July 06, 2026	37.96	37.96	37.96	37.96	37.96	4
July 03, 2026	37.16	37.28	37.28	37.28	37.16	360
July 01, 2026	36.22	36.22	36.22	36.22	36.22	58
June 30, 2026	36.1	36.1	36.1	36.1	36.1	330
June 26, 2026	37.52	37.41	37.41	37.52	37.41	332
June 25, 2026	36.6	36.6	36.6	36.6	36.6	6
June 24, 2026	38.6	38.6	38.6	38.6	38.6	120
June 23, 2026	38.05	38.07	38.07	38.07	38.05	184
June 22, 2026	39.65	39.65	39.65	39.65	39.65	93
June 17, 2026	40.28	40.3	40.3	40.3	40.28	297
June 16, 2026	40.94	40.97	40.97	40.97	40.94	480
June 15, 2026	40.96	40.84	40.84	40.96	40.84	87
June 12, 2026	40.34	40.34	40.34	40.34	40.34	18
June 10, 2026	39.2	39.2	39.2	39.2	39.2	298
June 09, 2026	40.1	38.98	38.98	40.11	38.98	1,598
June 08, 2026	39.42	39.42	39.42	39.42	39.42	400
June 05, 2026	38.64	39.16	39.16	39.16	38.64	568
June 04, 2026	40	39.34	39.34	40.02	39.34	8,806
June 03, 2026	42.65	42.65	42.65	42.65	42.65	4
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