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 $35,958.04 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,648.08, while $1000 invested 1 year ago would be worth $724.02. This corresponds to total returns of 3,495.8%, 64.81%, -27.6%, respectively, with annualized returns of 67.19%, 10.51%, -27.6%.

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
October 01, 2026	50.57	50.67	50.67	50.75	50.57	76
September 30, 2026	49.98	49.98	49.98	49.98	49.98	32
September 29, 2026	50.4	50.6	50.6	50.6	50.4	41
September 28, 2026	50.34	50.37	50.37	50.46	50.34	3,816
September 25, 2026	51.42	51.18	51.18	51.42	51.18	12
September 24, 2026	50.61	50.72	50.72	50.72	50.61	3,846
September 23, 2026	52.25	52.25	52.25	52.25	52.25	62
September 22, 2026	51.98	51.73	51.73	52.22	51.73	109
September 21, 2026	50.94	52.59	52.59	52.59	50.94	530
September 18, 2026	49.73	50.09	50.09	50.13	49.6	184
September 17, 2026	48	48	48	48	48	30
September 15, 2026	47.54	47.54	47.54	47.54	47.54	100
September 11, 2026	47.2	48.37	48.37	48.37	47.15	262
September 10, 2026	47.68	47.4	47.4	47.68	47.4	1,868
September 09, 2026	50	49.53	49.53	50	49.53	302
September 08, 2026	49.36	49.6	49.6	49.65	49.08	1,330
September 07, 2026	49.09	48.96	48.96	49.1	48.87	3,435
September 04, 2026	47.65	47.66	47.66	47.68	47.65	129
September 03, 2026	46.07	47.12	47.12	47.12	46.07	1,261
September 02, 2026	45.38	45.38	45.38	45.38	45.38	2
September 01, 2026	45.24	45.24	45.24	45.24	45.24	130
August 31, 2026	45.44	45.38	45.38	45.44	45.22	6,496
August 28, 2026	46.74	46.74	46.74	46.74	46.74	1,072
August 26, 2026	46.12	46.28	46.28	46.28	46.12	6,074
August 25, 2026	47.17	46	46	47.17	46	343
August 24, 2026	46.2	46.74	46.74	46.74	46.2	579
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