21Shares Binance BNB ETP - ABNB.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	64.51	63.36	63.36	64.51	63.34	735
September 25, 2025	67.27	67.12	67.12	67.83	66.35	720
September 24, 2025	69.64	68.86	68.86	69.64	68.86	85
September 23, 2025	67.59	69.03	69.03	69.32	67.59	3,055
September 22, 2025	69.22	67.76	67.76	69.68	67.76	2,195
September 19, 2025	67.19	66	66	67.79	66	1,313
September 18, 2025	67.13	67.56	67.56	68.19	66.97	1,980
September 17, 2025	64.81	64.32	64.32	64.88	64.32	131
September 16, 2025	63.02	62.83	62.83	63.22	62.83	451
September 15, 2025	62.56	62.2	62.2	62.67	62	1,168
September 12, 2025	61.4	61.6	61.6	61.69	61.4	570
September 11, 2025	60.95	60.88	60.88	61.16	60.88	205
September 10, 2025	60.09	60.89	60.89	61.6	59.69	1,469
September 09, 2025	59.56	59.87	59.87	59.87	59.56	280
September 08, 2025	59.01	59.44	59.44	59.44	59.01	144
September 05, 2025	58.27	57.93	57.93	58.27	57.71	531
September 04, 2025	57.8	57.49	57.49	57.8	57.49	96
September 03, 2025	57.74	58.67	58.67	58.67	57.74	5,340
September 02, 2025	57.9	57.5	57.5	57.9	57.5	3,629
September 01, 2025	58.46	57.91	57.91	58.46	57.83	54
August 29, 2025	58.22	58.52	58.52	58.52	58.19	525
August 28, 2025	59.63	59.63	59.63	59.63	59.63	276
August 27, 2025	58.37	58.44	58.44	58.46	58.04	10,252
August 26, 2025	57.11	57.91	57.91	57.91	57	1,292
August 25, 2025	58.7	58.63	58.63	58.92	58.55	570
August 22, 2025	57.63	59.15	59.15	59.15	57.63	43
August 21, 2025	57.88	57.88	57.88	57.88	57.88	2
August 20, 2025	56.44	56.44	56.44	56.44	56.44	10
August 19, 2025	56.85	56.71	56.71	57.49	56.71	686
August 18, 2025	56.47	57.05	57.05	57.05	56.47	15,938
August 15, 2025	57	56.5	56.5	57	56.5	300
August 14, 2025	58.35	58.05	58.05	58.36	56.42	1,395
August 13, 2025	56.43	57.94	57.94	58.25	56.43	17,580
August 12, 2025	54.95	54.95	54.95	54.95	54.95	20
August 11, 2025	55.17	54.6	54.6	55.5	54.3	1,363
August 08, 2025	53.75	53.47	53.47	53.75	53.47	32
August 07, 2025	51.92	52.49	52.49	52.67	51.92	812
August 06, 2025	51.72	52	52	52	51.72	188
August 05, 2025	51.66	50.96	50.96	51.66	50.95	500
August 04, 2025	51.64	51.94	51.94	51.94	51.16	1,963
July 31, 2025	55.2	53.62	53.62	55.2	53.62	22
July 30, 2025	54.22	53.82	53.82	54.23	53.26	138
July 29, 2025	56.44	54.95	54.95	56.44	54.95	1,617
July 28, 2025	57.66	57.17	57.17	58.03	56.86	17,357
July 25, 2025	52.25	52.25	52.25	52.25	52.25	10
July 24, 2025	51	52.37	52.37	52.37	51	709
July 23, 2025	53.99	53.3	53.3	54.93	52.96	4,552
July 22, 2025	51.28	51.94	51.94	51.94	51.28	350
July 21, 2025	51.94	52.75	52.75	52.83	51.72	547
July 18, 2025	50.52	50.68	50.68	51.63	49.89	1,628
July 17, 2025	49	48.94	48.94	49.28	48.7	3,228
July 16, 2025	47.11	47.68	47.68	47.68	47.11	135
July 15, 2025	46.02	46.08	46.08	46.08	45.97	320
July 14, 2025	47.87	47.68	47.68	47.9	47.68	340
July 11, 2025	46.56	46.78	46.78	46.78	46.56	23,396
July 10, 2025	45.5	45.49	45.49	45.5	45.49	1,443
July 09, 2025	44.83	45	45	45.07	44.82	2,174
July 08, 2025	44.95	44.95	44.95	44.95	44.95	10
July 07, 2025	44.77	44.77	44.77	44.77	44.77	40
July 04, 2025	44.47	44.47	44.47	44.47	44.47	0

21Shares Binance BNB ETP (ABNB.SW) SIX