Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Europe
EU
21shares Optimism Etp (AOPT)
21shares Optimism Etp (AOPT) Historical

AOPT 21shares Optimism Etp

19.21

0.00 (0.00%)

Jul 16 2024 - Closed

Delayed by 15 minutes

AOPT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	19.21	-0.39	-1.99%	19.21	19.21	17.43	6
Jul 15 2024	19.60	0.97	5.21%	17.94	19.60	17.84	625
Jul 12 2024	18.63	0.12	0.65%	18.63	18.63	17.14	1,031
Jul 11 2024	18.51	1.88	11.30%	17.08	18.51	17.08	15
Jul 10 2024	16.63	0.00	0.00%	16.63	16.63	16.63	0
Jul 09 2024	16.63	1.89	12.82%	16.63	16.63	15.36	0
Jul 08 2024	14.74	1.13	8.30%	14.99	14.99	14.74	700
Jul 05 2024	13.61	-1.77	-11.51%	13.04	13.68	13.04	300
Jul 04 2024	15.38	-2.81	-15.45%	15.40	15.92	15.38	9,317
Jul 03 2024	18.19	-0.97	-5.06%	18.91	18.91	16.85	831
Jul 02 2024	19.16	-0.18	-0.93%	19.30	19.30	17.99	310
Jul 01 2024	19.34	-0.25	-1.28%	18.51	19.94	18.51	300
Jun 28 2024	19.59	-0.10	-0.51%	19.59	19.59	18.30	0
Jun 27 2024	19.69	0.76	4.01%	18.15	19.75	17.99	3,054
Jun 26 2024	18.93	-0.38	-1.97%	19.16	19.20	17.91	30
Jun 25 2024	19.31	2.04	11.81%	19.31	19.31	18.00	0
Jun 24 2024	17.27	-2.88	-14.29%	17.53	17.53	17.27	1,230
Jun 21 2024	20.15	-1.15	-5.40%	18.81	20.15	18.81	300
Jun 20 2024	21.30	2.26	11.87%	19.87	21.30	19.16	52
Jun 19 2024	19.04	-2.97	-13.49%	19.69	19.69	19.04	180
Jun 18 2024	22.01	0.00	0.00%	22.01	22.01	22.01	0
Jun 17 2024	22.01	-0.36	-1.61%	20.57	22.01	20.36	50
Jun 14 2024	22.37	-0.49	-2.14%	20.86	22.37	20.46	300
Jun 13 2024	22.86	0.00	0.00%	22.86	22.86	22.86	0
Jun 12 2024	22.86	-0.19	-0.82%	21.12	22.86	21.12	677
Jun 11 2024	23.05	-4.33	-15.81%	24.00	24.00	21.90	132
Jun 10 2024	27.38	0.00	0.00%	27.38	27.38	27.38	0
Jun 07 2024	27.38	0.27	1.00%	25.30	27.46	25.30	50
Jun 06 2024	27.11	-0.56	-2.02%	24.90	27.11	24.90	49
Jun 05 2024	27.67	1.27	4.81%	25.45	27.67	25.41	29
Jun 04 2024	26.40	-0.54	-2.00%	24.22	26.40	24.16	480
Jun 03 2024	26.94	-0.07	-0.26%	24.57	26.94	24.57	2,000
May 31 2024	27.01	0.23	0.86%	27.01	27.01	24.96	100
May 30 2024	26.78	-1.47	-5.20%	24.80	26.78	24.75	744
May 29 2024	28.25	0.75	2.73%	28.25	28.25	25.73	120
May 28 2024	27.50	-0.71	-2.52%	25.28	27.50	25.28	0
May 27 2024	28.21	0.31	1.11%	25.98	28.21	25.98	877
May 24 2024	27.90	-1.93	-6.47%	25.79	27.92	25.48	124
May 23 2024	29.83	-0.55	-1.81%	27.04	29.83	27.04	2,447
May 22 2024	30.38	-0.60	-1.94%	30.45	31.09	27.03	1,156
May 21 2024	30.98	3.47	12.61%	28.77	31.11	28.77	100
May 20 2024	27.51	1.35	5.16%	25.26	27.51	25.26	88
May 17 2024	26.16	-1.25	-4.56%	24.09	26.16	24.09	10
May 16 2024	27.41	0.50	1.86%	25.00	27.41	24.19	915
May 15 2024	26.91	-0.25	-0.92%	26.39	26.91	23.23	8,655
May 14 2024	27.16	0.00	0.00%	27.16	27.16	27.16	0
May 13 2024	27.16	-0.68	-2.44%	27.16	27.16	25.18	0
May 10 2024	27.84	-0.52	-1.83%	27.14	29.26	26.00	4
May 09 2024	28.36	-0.33	-1.15%	26.41	28.36	26.41	0
May 08 2024	28.69	-1.01	-3.40%	26.87	28.88	26.60	1,000
May 07 2024	29.70	-1.35	-4.35%	29.70	29.70	27.59	197
May 06 2024	31.05	-0.39	-1.24%	32.65	32.71	28.57	7,204
May 03 2024	31.44	5.16	19.63%	29.47	31.62	29.23	1,366
May 02 2024	26.28	0.00	0.00%	26.28	26.28	26.28	0
Apr 30 2024	26.28	-0.14	-0.53%	27.54	27.54	25.69	76
Apr 29 2024	26.42	0.00	0.00%	26.42	26.42	26.42	0
Apr 26 2024	26.42	-0.21	-0.79%	26.42	26.42	24.60	15
Apr 25 2024	26.63	-1.61	-5.70%	24.84	26.63	24.79	29
Apr 24 2024	28.24	0.63	2.28%	28.25	28.25	26.41	74
Apr 23 2024	27.61	-0.32	-1.15%	28.04	28.04	25.74	1,014
Apr 22 2024	27.93	2.95	11.81%	27.94	27.94	26.23	850
Apr 19 2024	24.98	1.33	5.62%	23.87	24.98	23.13	120
Apr 18 2024	23.65	-0.30	-1.25%	23.65	23.65	22.14	1,024

21shares Optimism Etp

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions