tiprankstipranks
21Shares Ltd ETP Unsponsored Brazilian Depositary Receipt Repr 1 ETP (BR:AADA39)
:AADA39
Brazil Market
AADA39
21Shares Ltd ETP Unsponsored Brazilian Depositary Receipt Repr 1 ETP
RESEARCH TOOLSreports

21Shares Ltd ETP Unsponsored Brazilian Depositary Receipt Repr 1 ETP (AADA39) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
20.24
21.00
20.24
20.24
20.24
-0.39%
15
0.31
Sep 07, 2026
20.32
21.00
19.58
20.32
20.32
0.00%
0
0.00
Sep 04, 2026
20.32
21.00
19.58
20.32
20.32
0.00%
0
0.00
Sep 03, 2026
19.13
20.48
19.13
20.32
20.32
+11.89%
25
0.46
Sep 02, 2026
18.16
21.00
9.99
18.16
18.16
0.00%
0
0.00
Sep 01, 2026
18.25
18.48
18.16
18.16
18.16
-7.68%
495
8.43
Aug 31, 2026
19.67
29.00
18.43
19.67
19.67
0.00%
0
0.00
Aug 28, 2026
19.67
29.00
18.43
19.67
19.67
0.00%
0
0.00
Aug 27, 2026
19.63
20.08
19.63
19.67
19.67
+5.70%
100
1.75
Aug 26, 2026
19.21
19.21
18.61
18.61
18.61
-6.48%
160
2.93
Aug 25, 2026
19.95
19.95
19.79
19.90
19.90
-2.55%
267
5.30
Aug 24, 2026
20.55
20.55
20.42
20.42
20.42
+1.29%
22
0.44
Aug 21, 2026
21.00
21.00
20.05
20.16
20.16
+22.48%
329
7.35
Aug 20, 2026
16.46
29.00
9.99
16.46
16.46
0.00%
0
0.00
Aug 19, 2026
16.46
29.00
9.99
16.46
16.46
0.00%
0
0.00
Aug 18, 2026
16.53
16.53
16.46
16.46
16.46
-2.60%
15
0.34
Aug 17, 2026
16.90
29.00
9.99
16.90
16.90
0.00%
0
0.00
Aug 14, 2026
16.90
16.90
16.90
16.90
16.90
-0.12%
8
0.18
Aug 13, 2026
17.22
17.22
16.95
16.95
16.95
+0.18%
2
0.05
Aug 12, 2026
16.92
16.92
16.92
16.92
16.92
-4.94%
5
0.11
Aug 11, 2026
17.80
17.80
9.51
17.80
17.80
0.00%
0
0.00
Aug 10, 2026
17.85
17.86
17.80
17.80
17.80
-3.26%
15
0.34
Aug 07, 2026
18.43
18.44
18.40
18.40
18.40
-1.76%
23
0.53
Aug 06, 2026
17.55
19.26
17.55
18.73
18.73
+6.72%
32
0.71
Aug 05, 2026
17.66
17.66
17.55
17.55
17.55
-1.52%
404
10.52
Aug 04, 2026
17.82
17.82
14.40
17.82
17.82
0.00%
0
0.00
Aug 03, 2026
17.82
17.82
17.82
17.82
17.82
+14.67%
1
0.03
Jul 31, 2026
15.54
15.54
15.54
15.54
15.54
+6.44%
173
4.65
Jul 30, 2026
14.60
29.00
14.60
14.60
14.60
0.00%
0
0.00
Jul 29, 2026
14.60
29.00
10.00
14.60
14.60
0.00%
0
0.00
Jul 28, 2026
14.44
14.69
14.42
14.60
14.60
-0.34%
82
2.28
Jul 27, 2026
15.17
15.17
14.46
14.65
14.65
-2.07%
38
1.07
Jul 24, 2026
15.11
15.11
14.91
14.96
14.96
-6.15%
311
10.23
Jul 23, 2026
15.94
29.00
10.00
15.94
15.94
0.00%
0
0.00
Jul 22, 2026
16.21
16.21
15.94
15.94
15.94
+0.76%
2
0.06
Jul 21, 2026
16.12
16.12
15.82
15.82
15.82
+5.89%
2
0.06
Jul 20, 2026
14.94
29.00
10.00
14.94
14.94
0.00%
0
0.00
Jul 17, 2026
14.94
29.00
10.00
14.94
14.94
0.00%
0
0.00
Jul 16, 2026
14.94
29.00
10.00
14.94
14.94
0.00%
0
0.00
Jul 15, 2026
14.94
29.00
10.00
14.94
14.94
0.00%
0
0.00
Jul 14, 2026
15.14
15.14
14.94
14.94
14.94
-10.97%
2
0.06
Jul 13, 2026
16.78
16.78
16.78
16.78
16.78
-2.04%
1
0.03
Jul 10, 2026
17.13
29.00
10.00
17.13
17.13
0.00%
0
0.00
Jul 09, 2026
17.13
29.00
10.00
17.13
17.13
0.00%
0
0.00
Jul 08, 2026
17.13
29.00
10.00
17.13
17.13
0.00%
0
0.00
Jul 07, 2026
17.13
29.00
10.00
17.13
17.13
0.00%
0
0.00
Jul 06, 2026
16.95
17.13
16.95
17.13
17.13
+8.42%
3
0.09
Jul 03, 2026
15.80
15.80
15.80
15.80
15.80
+6.11%
1
0.03
Jul 02, 2026
14.76
15.15
14.76
14.89
14.89
+0.88%
41
1.23
Jul 01, 2026
14.27
14.76
14.27
14.76
14.76
+9.99%
2
0.06
Rows:
50