Singapore markets open in 8 hours 32 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,518.52 +628.03 (+1.03%) CMC Crypto 200
1,278.04 -5.79 (-0.45%)
WisdomTree Battery Solutions UCITS ETF (VOLT.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 09:24AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 120 |
| 27 Jun 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 26 Jun 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 25 Jun 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 24 Jun 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 21 Jun 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 20 Jun 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 19 Jun 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 5 |
| 18 Jun 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 17 Jun 2024 | 30.34 | 30.34 | 30.00 | 30.00 | 30.00 | 810 |
| 14 Jun 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 13 Jun 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 12 Jun 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 11 Jun 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 1,000 |
| 10 Jun 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 07 Jun 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 06 Jun 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 200 |
| 05 Jun 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 04 Jun 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 200 |
| 03 Jun 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 31 May 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 30 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 29 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 28 May 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 27 May 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 24 May 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 23 May 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 22 May 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 21 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 17 May 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 16 May 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 15 May 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 221 |
| 14 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 35 |
| 13 May 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 96 |
| 10 May 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 08 May 2024 | 32.16 | 32.16 | 31.91 | 31.91 | 31.91 | 234 |
| 07 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 06 May 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 03 May 2024 | 31.67 | 31.97 | 31.67 | 31.97 | 31.97 | 4,109 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 29 Apr 2024 | 31.16 | 31.43 | 31.16 | 31.43 | 31.43 | 501 |
| 26 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 25 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 550 |
| 24 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 23 Apr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 22 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 85 |
| 19 Apr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 18 Apr 2024 | 30.45 | 30.65 | 30.45 | 30.65 | 30.65 | 669 |
| 17 Apr 2024 | 30.34 | 30.35 | 30.34 | 30.35 | 30.35 | 17 |
| 16 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 15 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 12 Apr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 11 Apr 2024 | 31.90 | 32.01 | 31.90 | 32.01 | 32.01 | 1,115 |
| 10 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 09 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 08 Apr 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 05 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 04 Apr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 03 Apr 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 02 Apr 2024 | 31.81 | 31.98 | 31.81 | 31.94 | 31.94 | 18,856 |
| 28 Mar 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 27 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 26 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 300 |
| 25 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 22 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 21 Mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 749 |
| 20 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1,200 |
| 19 Mar 2024 | 31.55 | 31.55 | 31.54 | 31.54 | 31.54 | 192 |
| 18 Mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 15 Mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 14 Mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 200 |
| 13 Mar 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 150 |
| 12 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 100 |
| 11 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 70 |
| 08 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 07 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 06 Mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 2,600 |
| 05 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 2 |
| 04 Mar 2024 | 31.33 | 31.33 | 31.25 | 31.25 | 31.25 | 99 |
| 01 Mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 29 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 275 |
| 28 Feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 2,295 |
| 27 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 26 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 200 |
| 23 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 22 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 232 |
| 21 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 20 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 19 Feb 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 500 |
| 16 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 20 |
| 15 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 21 |
| 14 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 200 |
| 13 Feb 2024 | 31.02 | 31.02 | 30.70 | 30.70 | 30.70 | 133 |
| 12 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 25 |
| 09 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 08 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 61 |
| 07 Feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 06 Feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 05 Feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.