21shares Binance BNB ETP (ABNB.SW) SIX

45.40

+2.06(+4.75%)

Updated at May 13 12:43PM

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 $31,748.25 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $991.05, while $1000 invested 1 year ago would be worth $1,008.44. This corresponds to total returns of 3,074.83%, -0.9%, 0.84%, respectively, with annualized returns of 69.08%, -0.18%, 0.84%.

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
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
February 18, 2026	41.2	41.2	41.2	41.2	41.2	250
February 17, 2026	41.45	41.6	41.6	41.64	41.25	5,745
February 16, 2026	41.11	40.54	40.54	41.4	40.54	2,994
February 13, 2026	40.08	40.08	40.08	40.08	40.08	200
February 12, 2026	41.1	40.92	40.92	41.1	40.92	8,776
February 11, 2026	40.44	40.5	40.5	40.5	39.56	1,366
February 10, 2026	42.01	41.6	41.6	42.01	41.43	7,771
February 09, 2026	42.54	41.81	41.81	42.54	41.81	48
February 06, 2026	41.4	43.5	43.5	43.71	41.4	12,407
February 05, 2026	46.18	44.15	44.15	46.51	43.78	1,316