CoinShares Bitcoin Mining UCITS ETF USD Acc (IE0008EKJPN4)
16.00
-0.08
(-0.52%)
USD |
GER |
Sep 01, 16:00
IE0008EKJPN4 Price : 16.00 for Sept. 1, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 01, 2026 | 16.58 | 16.58 | 15.99 | 16.00 | 25.00 |
| Aug 31, 2026 | 16.52 | 16.54 | 16.03 | 16.08 | 3975.00 |
| Aug 28, 2026 | 17.83 | 17.83 | 16.79 | 16.79 | 3663.00 |
| Aug 27, 2026 | 17.54 | 18.57 | 17.54 | 18.27 | 5906.00 |
| Aug 26, 2026 | 17.94 | 17.94 | 17.34 | 17.34 | 19.00 |
| Aug 25, 2026 | 17.31 | 17.82 | 17.11 | 17.82 | 5536.00 |
| Aug 24, 2026 | 17.03 | 17.50 | 16.84 | 17.50 | 7843.00 |
| Aug 21, 2026 | 17.69 | 18.07 | 16.96 | 16.96 | 5950.00 |
| Aug 20, 2026 | 16.66 | 16.89 | 16.66 | 16.89 | 805.00 |
| Aug 19, 2026 | 15.78 | 16.13 | 15.78 | 16.13 | 5.000 |
| Aug 18, 2026 | 17.08 | 17.08 | 16.32 | 16.32 | 0.000 |
| Aug 17, 2026 | 17.00 | 17.15 | 16.95 | 16.95 | 2129.00 |
| Aug 14, 2026 | 16.34 | 16.38 | 16.08 | 16.08 | 1419.00 |
| Aug 13, 2026 | 17.07 | 17.07 | 16.89 | 16.89 | 560.00 |
| Aug 12, 2026 | 16.55 | 17.14 | 16.55 | 16.80 | 6422.00 |
| Aug 11, 2026 | 16.32 | 16.53 | 16.29 | 16.29 | 495.00 |
| Aug 10, 2026 | 17.21 | 17.21 | 16.07 | 16.07 | 0.000 |
| Aug 07, 2026 | 17.19 | 17.42 | 16.74 | 16.93 | 12.00 |
| Aug 06, 2026 | 17.69 | 17.70 | 17.46 | 17.70 | 0.000 |
| Aug 05, 2026 | 18.59 | 18.59 | 18.02 | 18.02 | 0.000 |
| Aug 04, 2026 | 18.82 | 18.82 | 18.66 | 18.78 | 0.000 |
| Aug 03, 2026 | 17.84 | 18.45 | 17.60 | 18.45 | 0.000 |
| Jul 31, 2026 | 18.82 | 19.37 | 18.06 | 18.06 | 7435.00 |
| Jul 30, 2026 | 15.90 | 18.43 | 15.80 | 18.26 | 92362.00 |
| Jul 29, 2026 | 17.61 | 17.75 | 16.27 | 16.34 | 41634.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median