Dark

BRRR
Coinshares Bitcoin ETF Common Shares of Beneficial Interest
stock NASDAQ ETF

At Close

Jul 31, 2026 3:59:56 PM EDT

17.73USD-2.849%(-0.52)102,467

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:09:30 AM EDT

18.27USD+0.110%(+0.02)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

17.72USD-0.056%(-0.01)30,759

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	17.9100	17.9400	17.5800	17.7200	-2.904%	102,467	0.000%
2026-07-30	18.2250	18.3400	18.2000	18.2500	+1.842%	68,509	-2.904%
2026-07-29	18.0900	18.2036	17.8900	17.9200	-0.389%	55,518	-1.116%
2026-07-28	17.8200	18.0400	17.7300	17.9900	-1.748%	34,376	-1.501%
2026-07-27	18.2800	18.5000	18.1400	18.3100	+1.240%	54,532	-3.222%
2026-07-24	18.1200	18.1450	17.9500	18.0857	-0.954%	52,434	-2.022%
2026-07-23	18.3700	18.3700	18.2100	18.2599	-1.670%	37,345	-2.957%
2026-07-22	18.5000	18.6900	18.5000	18.5700	-0.854%	48,911	-4.577%
2026-07-21	18.7100	18.8700	18.6200	18.7300	+2.015%	36,621	-5.392%
2026-07-20	18.1700	18.5293	18.0500	18.3600	+1.575%	76,167	-3.486%
2026-07-17	17.6200	18.1300	17.6200	18.0753	-0.136%	48,298	-1.966%
2026-07-16	18.1300	18.2700	18.0250	18.1000	-1.093%	114,922	-2.099%
2026-07-15	18.4500	18.4900	18.2600	18.3000	+0.605%	46,099	-3.169%
2026-07-14	17.9700	18.3100	17.9150	18.1900	+3.765%	77,895	-2.584%
2026-07-13	17.6700	17.7200	17.4100	17.5300	-2.690%	93,730	+1.084%
2026-07-10	18.0800	18.2300	17.9600	18.0146	+1.035%	162,446	-1.635%
2026-07-09	17.6650	17.8800	17.6000	17.8300	+1.653%	58,356	-0.617%
2026-07-08	17.4320	17.5700	17.3300	17.5400	-2.501%	83,327	+1.026%
2026-07-07	17.7600	18.0900	17.6500	17.9900	+0.111%	140,376	-1.501%
2026-07-06	17.3300	18.0100	17.2800	17.9700	+3.693%	239,835	-1.391%
2026-07-02	17.3900	17.5000	17.2400	17.3300	+2.544%	106,011	+2.250%
2026-07-01	16.5600	17.0500	16.5200	16.9000	+2.115%	78,699	+4.852%
2026-06-30	16.4800	16.6500	16.3800	16.5500	-2.761%	107,795	+7.069%
2026-06-29	16.8500	17.0800	16.6300	17.0200	+1.129%	191,351	+4.113%
2026-06-26	16.5700	17.0500	16.5700	16.8300	+0.778%	263,956	+5.288%
2026-06-25	17.2400	17.2400	16.3700	16.7000	-1.008%	426,904	+6.108%
2026-06-24	17.4100	17.4400	16.6500	16.8700	-3.929%	171,889	+5.039%
2026-06-23	17.4600	17.6800	17.4600	17.5600	-3.304%	54,724	+0.911%
2026-06-22	18.3400	18.4750	18.1000	18.1600	+2.425%	122,838	-2.423%
2026-06-18	18.1100	18.1300	17.5300	17.7300	-2.098%	1,052,131	-0.056%
2026-06-17	18.3300	18.7100	18.0500	18.1100	-2.161%	206,707	-2.154%
2026-06-16	18.6050	18.6500	18.4400	18.5100	-1.438%	43,930	-4.268%
2026-06-15	18.8350	18.9600	18.6800	18.7800	+4.741%	115,238	-5.644%
2026-06-12	17.8600	18.1500	17.7800	17.9300	0.000%	192,488	-1.171%
2026-06-11	17.6900	18.0000	17.5600	17.9300	+2.751%	194,075	-1.171%
2026-06-10	17.3900	17.7100	17.3600	17.4500	-0.286%	168,871	+1.547%
2026-06-09	17.5600	17.6200	17.1200	17.5000	-2.125%	374,628	+1.257%
2026-06-08	17.9200	18.1100	17.8450	17.8800	+5.238%	354,554	-0.895%
2026-06-05	17.5000	17.5400	16.6700	16.9900	-5.137%	671,903	+4.297%
2026-06-04	17.8200	18.1700	17.7300	17.9100	-2.821%	440,995	-1.061%
2026-06-03	18.8200	18.9250	18.3800	18.4300	-2.744%	271,323	-3.852%
2026-06-02	19.4300	19.4450	18.7100	18.9500	-5.955%	399,048	-6.491%
2026-06-01	20.2500	20.2800	19.9000	20.1500	-2.657%	412,485	-12.060%
2026-05-29	20.5600	20.9400	20.4200	20.7000	+0.145%	437,381	-14.396%
2026-05-28	20.5800	20.7600	20.4300	20.6700	-2.177%	278,463	-14.272%
2026-05-27	21.1500	21.2500	21.0300	21.1300	-1.262%	155,322	-16.138%
2026-05-26	21.6200	22.0000	21.3300	21.4000	+0.127%	439,656	-17.196%
2026-05-22	21.7650	21.7800	21.3200	21.3728	-2.382%	137,781	-17.091%
2026-05-21	21.7700	22.0100	21.6000	21.8944	+0.066%	157,154	-19.066%
2026-05-20	21.7700	21.9400	21.6800	21.8800	+1.109%	297,753	-19.013%
2026-05-19	21.5700	21.7100	21.4600	21.6400	-0.092%	119,374	-18.115%
2026-05-18	21.6800	21.7000	21.4300	21.6600	-2.902%	132,678	-18.190%
2026-05-15	22.5400	22.5400	22.1700	22.3074	-2.885%	65,424	-20.564%
2026-05-14	22.5100	23.1400	22.4300	22.9700	+2.362%	166,689	-22.856%
2026-05-13	22.5450	22.5450	22.2100	22.4400	-1.579%	178,530	-21.034%
2026-05-12	22.7200	22.8000	22.5150	22.8000	-1.384%	244,204	-22.281%
2026-05-11	22.8900	23.1600	22.6900	23.1200	+2.306%	189,242	-23.356%
2026-05-08	22.4900	22.6700	22.4200	22.5989	-0.049%	76,958	-21.589%
2026-05-07	22.8200	22.8250	22.4300	22.6100	-1.610%	333,426	-21.628%
2026-05-06	23.1100	23.1200	22.8900	22.9800	-0.217%	181,974	-22.889%
2026-05-05	22.9900	23.0500	22.8400	23.0300	+1.948%	68,536	-23.057%
2026-05-04	22.2800	22.7600	22.1400	22.5900	+2.070%	213,924	-21.558%
2026-05-01	22.0800	22.2800	22.0300	22.1319	+2.748%	107,354	-19.935%
2026-04-30	21.5000	21.6100	21.4500	21.5400	+1.174%	51,538	-17.734%
2026-04-29	21.6900	21.6900	21.1300	21.2900	-1.115%	169,889	-16.768%
2026-04-28	21.5300	21.5400	21.3350	21.5300	-0.692%	79,756	-17.696%
2026-04-27	21.9100	22.0600	21.5700	21.6800	-1.006%	372,452	-18.266%
2026-04-24	22.0700	22.0700	21.8300	21.9004	-0.089%	106,346	-19.088%
2026-04-23	21.9000	22.2000	21.7150	21.9200	-1.564%	180,284	-19.161%
2026-04-22	22.1500	22.4200	22.1030	22.2682	+5.286%	105,102	-20.425%
2026-04-21	21.4300	21.6000	21.1100	21.1503	-1.809%	61,717	-16.219%
2026-04-20	21.2200	21.5800	21.0900	21.5400	-1.509%	107,162	-17.734%
2026-04-17	21.6200	22.1000	21.5100	21.8700	+2.821%	772,013	-18.976%
2026-04-16	21.1700	21.2710	20.6500	21.2700	+0.472%	130,947	-16.690%
2026-04-15	20.9600	21.2400	20.7700	21.1700	+0.954%	175,349	-16.297%
2026-04-14	21.0300	21.4800	20.8500	20.9700	+1.255%	197,316	-15.498%
2026-04-13	20.0800	20.7300	19.9900	20.7100	+0.168%	177,410	-14.437%
2026-04-10	20.4200	20.6900	20.3000	20.6753	+1.599%	134,783	-14.294%
2026-04-09	20.0700	20.4700	19.8900	20.3500	+1.043%	126,198	-12.924%
2026-04-08	20.3100	20.3100	19.9400	20.1400	+3.441%	249,878	-12.016%
2026-04-07	19.3400	19.4850	19.1100	19.4700	-1.067%	164,461	-8.988%
2026-04-06	19.6000	19.8600	19.5300	19.6800	+4.072%	226,467	-9.959%
2026-04-02	18.6800	19.0200	18.5400	18.9100	-1.715%	289,600	-6.293%
2026-04-01	19.3200	19.5100	19.1700	19.2400	+0.575%	246,385	-7.900%
2026-03-31	18.8400	19.3300	18.7300	19.1300	+1.972%	445,274	-7.371%
2026-03-30	19.1400	19.1800	18.6750	18.7600	+0.752%	288,829	-5.544%
2026-03-27	18.8100	18.8200	18.4900	18.6200	-3.673%	206,753	-4.834%
2026-03-26	19.5500	19.7000	19.2200	19.3300	-3.350%	312,698	-8.329%
2026-03-25	20.2000	20.3000	19.9150	20.0000	+2.249%	90,091	-11.400%
2026-03-24	19.9200	19.9600	19.4550	19.5600	-1.906%	102,506	-9.407%
2026-03-23	19.9800	20.2350	19.7900	19.9400	+0.707%	129,264	-11.133%
2026-03-20	19.9000	19.9000	19.6200	19.8000	-0.151%	153,730	-10.505%
2026-03-19	19.5400	19.9100	19.4300	19.8300	-1.097%	97,828	-10.640%
2026-03-18	20.4600	20.4600	20.0200	20.0500	-4.705%	129,248	-11.621%
2026-03-17	20.7900	21.1500	20.7200	21.0400	+0.766%	162,955	-15.779%
2026-03-16	20.8500	21.0300	20.6050	20.8800	+3.953%	169,096	-15.134%
2026-03-13	20.6200	20.8800	20.0100	20.0860	+0.985%	371,454	-11.779%
2026-03-12	19.8000	19.9200	19.5800	19.8900	-0.301%	283,992	-10.910%
2026-03-11	19.8200	20.1300	19.6800	19.9500	+0.859%	336,325	-11.178%
2026-03-10	20.0200	20.2500	19.5650	19.7800	+1.540%	429,876	-10.415%
2026-03-09	19.4200	19.6000	19.2700	19.4800	+1.353%	325,647	-9.035%
2026-03-06	19.4700	19.5000	19.1200	19.2200	-4.426%	189,251	-7.804%
2026-03-05	20.4900	20.5550	19.9400	20.1100	-2.568%	445,898	-11.885%
2026-03-04	20.2400	20.9100	20.1300	20.6400	+7.241%	436,321	-14.147%
2026-03-03	18.9400	19.4700	18.6700	19.2463	-1.402%	458,749	-7.930%
2026-03-02	18.5000	19.8000	18.5000	19.5200	+5.343%	383,203	-9.221%
2026-02-27	18.6700	18.7200	18.3800	18.5300	-2.730%	144,592	-4.371%
2026-02-26	19.2400	19.2400	18.7800	19.0500	-2.458%	746,652	-6.982%
2026-02-25	18.7800	19.6200	18.6950	19.5300	+7.308%	228,712	-9.268%
2026-02-24	17.7700	18.2700	17.7300	18.2000	+0.110%	195,887	-2.637%
2026-02-23	18.6450	18.6900	18.0350	18.1800	-4.817%	240,469	-2.530%
2026-02-20	18.9000	19.2000	18.8000	19.1000	+0.845%	297,170	-7.225%
2026-02-19	18.6200	18.9600	18.5200	18.9400	+1.338%	136,300	-6.441%
2026-02-18	18.9200	19.2750	18.5900	18.6900	-2.198%	186,908	-5.190%
2026-02-17	19.1950	19.2500	18.7900	19.1100	-1.546%	554,128	-7.274%
2026-02-13	18.9900	19.6000	18.8800	19.4100	+5.260%	547,755	-8.707%
2026-02-12	19.1800	19.2450	18.3800	18.4400	-3.202%	478,674	-3.905%
2026-02-11	19.2200	19.2400	18.5500	19.0500	-1.855%	393,743	-6.982%
2026-02-10	19.5300	19.7500	19.1600	19.4100	-2.804%	329,880	-8.707%
2026-02-09	19.4600	20.0700	19.3200	19.9700	+1.063%	295,661	-11.267%
2026-02-06	18.9100	20.1750	18.9100	19.7600	+10.022%	338,215	-10.324%
2026-02-05	19.7400	19.9500	17.5750	17.9600	-13.195%	1,115,456	-1.336%
2026-02-04	21.2100	21.3000	20.3200	20.6900	-4.080%	408,927	-14.355%
2026-02-03	22.1100	22.1100	20.5700	21.5700	-2.044%	919,613	-17.849%
2026-02-02	22.0200	22.3900	21.8950	22.0200	-6.853%	1,359,138	-19.528%
2026-01-30	23.3700	23.8600	23.0900	23.6400	-0.337%	547,969	-25.042%
2026-01-29	24.7500	24.7500	23.4800	23.7200	-5.611%	404,937	-25.295%
2026-01-28	25.3600	25.5200	25.0700	25.1300	-0.278%	103,860	-29.487%
2026-01-27	24.8700	25.2300	24.6000	25.2000	+1.942%	220,569	-29.683%
2026-01-26	24.7300	25.0500	24.5600	24.7200	-2.099%	224,548	-28.317%
2026-01-23	25.2700	25.7250	24.9800	25.2500	+0.119%	258,709	-29.822%
2026-01-22	25.2400	25.3700	24.9500	25.2200	-0.826%	427,280	-29.738%
2026-01-21	25.2500	25.5400	24.5900	25.4300	+0.554%	673,881	-30.319%
2026-01-20	25.6500	25.7700	25.1700	25.2900	-6.299%	693,079	-29.933%
2026-01-16	27.0300	27.0600	26.6000	26.9900	+0.372%	1,955,319	-34.346%
2026-01-15	27.3100	27.3800	26.8500	26.8900	-2.572%	263,071	-34.102%
2026-01-14	26.9800	27.6600	26.9550	27.6000	+3.448%	750,031	-35.797%
2026-01-13	26.0600	26.6950	26.0000	26.6800	+3.331%	614,362	-33.583%
2026-01-12	25.4400	26.0600	25.4400	25.8200	+1.414%	640,845	-31.371%
2026-01-09	25.5400	25.9500	25.3600	25.4600	-0.663%	354,004	-30.401%
2026-01-08	25.2700	25.7950	25.1700	25.6300	-0.156%	285,385	-30.862%
2026-01-07	25.8100	25.9900	25.5800	25.6700	-1.685%	296,582	-30.970%
2026-01-06	26.6500	26.6500	25.7700	26.1100	-1.916%	677,145	-32.133%
2026-01-05	26.1900	26.7700	26.0900	26.6200	+4.968%	782,817	-33.434%
2026-01-02	25.0700	25.7100	25.0000	25.3600	+2.548%	1,216,350	-30.126%
2025-12-31	25.0900	25.0900	24.6000	24.7300	-0.282%	1,107,066	-28.346%
2025-12-30	24.8600	25.2400	24.7850	24.8000	+0.936%	782,656	-28.548%
2025-12-29	24.7200	24.8700	24.5400	24.5700	-0.526%	343,950	-27.880%
2025-12-26	25.1100	25.1100	24.4300	24.7000	+0.325%	505,673	-28.259%
2025-12-24	24.6000	24.7300	24.3800	24.6200	-0.485%	80,155	-28.026%
2025-12-23	24.7200	24.9200	24.4500	24.7400	-0.802%	197,865	-28.375%
2025-12-22	25.4100	25.5100	24.8200	24.9400	+0.456%	187,422	-28.949%
2025-12-19	24.8400	25.2350	24.5150	24.8267	+3.964%	300,403	-28.625%
2025-12-18	24.9800	25.2100	23.8500	23.8800	-1.526%	312,616	-25.796%
2025-12-17	24.7700	25.5100	24.1000	24.2500	-1.901%	491,633	-26.928%
2025-12-16	24.5500	24.8800	24.5300	24.7200	+2.107%	234,006	-28.317%
2025-12-15	25.2400	25.3800	24.0700	24.2100	-5.008%	501,074	-26.807%
2025-12-12	26.0200	26.1700	25.2800	25.4863	-1.749%	131,042	-30.472%
2025-12-11	25.4400	25.9400	25.2300	25.9400	-0.727%	182,165	-31.689%
2025-12-10	25.9600	26.6700	25.8800	26.1300	-0.722%	148,762	-32.185%
2025-12-09	25.5000	26.7300	25.4300	26.3200	+2.612%	385,628	-32.675%
2025-12-08	25.7800	25.8550	25.3200	25.6500	+1.667%	140,181	-30.916%
2025-12-05	25.5600	25.8400	24.9300	25.2295	-3.446%	334,506	-29.765%
2025-12-04	26.2200	26.3400	25.6800	26.1300	-0.533%	110,199	-32.185%
2025-12-03	26.1600	26.4600	25.9300	26.2700	+2.099%	152,740	-32.547%
2025-12-02	25.0600	26.0700	24.9800	25.7300	+6.498%	289,691	-31.131%
2025-12-01	24.3600	24.4300	23.7000	24.1600	-5.699%	185,239	-26.656%
2025-11-28	26.2600	26.3400	25.4900	25.6200	+0.906%	192,686	-30.835%
2025-11-26	24.6500	25.5400	24.4800	25.3900	+2.919%	272,015	-30.209%
2025-11-25	24.6100	24.8800	24.3200	24.6700	-1.948%	373,385	-28.172%
2025-11-24	24.2500	25.2000	24.0700	25.1600	+5.448%	190,074	-29.571%
2025-11-21	23.6200	24.1600	23.2400	23.8600	-2.173%	717,714	-25.733%
2025-11-20	25.8000	25.8400	24.2800	24.3900	-3.444%	559,822	-27.347%
2025-11-19	25.7200	26.0700	24.9950	25.2600	-3.551%	507,292	-29.850%
2025-11-18	25.8900	26.4900	25.6900	26.1900	+0.964%	292,664	-32.341%
2025-11-17	26.5500	27.0700	25.7500	25.9400	-2.506%	696,983	-31.689%
2025-11-14	26.9100	27.4800	26.5850	26.6067	-3.878%	314,167	-33.400%
2025-11-13	28.9300	29.2100	27.6400	27.6800	-3.487%	696,863	-35.983%
2025-11-12	29.6100	29.6300	28.4700	28.6800	-1.240%	823,496	-38.215%
2025-11-11	29.5300	29.5700	29.0000	29.0400	-3.038%	268,384	-38.981%
2025-11-10	30.0000	30.0300	29.5600	29.9500	+2.246%	315,477	-40.835%
2025-11-07	28.2800	29.3300	28.0800	29.2921	+2.779%	490,421	-39.506%
2025-11-06	29.0400	29.0600	28.3200	28.5000	-2.830%	515,139	-37.825%
2025-11-05	29.0100	29.5400	28.8700	29.3300	+3.129%	450,032	-39.584%
2025-11-04	29.2700	29.5900	28.1100	28.4400	-5.578%	1,015,778	-37.693%
2025-11-03	30.3900	30.5200	29.7500	30.1200	-2.901%	396,718	-41.169%
2025-10-31	31.0400	31.3600	30.6700	31.0200	+3.125%	386,776	-42.876%
2025-10-30	30.6400	30.6500	30.0100	30.0800	-3.713%	396,067	-41.090%
2025-10-29	32.0700	32.0800	30.8900	31.2400	-2.740%	610,586	-43.278%
2025-10-28	32.5100	32.8100	32.0700	32.1200	-1.139%	368,089	-44.832%
2025-10-27	32.5400	32.7100	32.3500	32.4900	+3.902%	158,337	-45.460%
2025-10-24	31.4300	31.4600	31.0200	31.2700	+0.450%	286,969	-43.332%
2025-10-23	30.8500	31.4600	30.7400	31.1300	+2.166%	439,313	-43.077%
2025-10-22	30.5300	30.8400	30.3600	30.4700	-3.606%	923,565	-41.844%
2025-10-21	30.7500	32.2350	30.5900	31.6100	+0.894%	338,490	-43.942%
2025-10-20	31.3100	31.5750	31.0500	31.3300	+4.086%	607,895	-43.441%
2025-10-17	29.8000	30.3800	29.5500	30.1000	-1.537%	1,059,531	-41.130%
2025-10-16	31.4100	31.4900	30.3800	30.5700	-2.767%	452,860	-42.035%
2025-10-15	31.5000	31.7200	31.1300	31.4400	-1.205%	384,204	-43.639%
2025-10-14	31.3000	32.1000	31.0600	31.8234	-2.787%	536,934	-44.318%
2025-10-13	32.3100	32.7600	32.1800	32.7356	-0.621%	469,650	-45.869%
2025-10-10	34.4900	34.6400	32.7500	32.9402	-3.627%	765,252	-46.206%
2025-10-09	34.8700	34.8700	33.8500	34.1800	-1.979%	122,392	-48.157%
2025-10-08	34.6300	35.1050	34.4400	34.8700	+1.455%	281,251	-49.183%
2025-10-07	35.3200	35.3200	34.1000	34.3700	-3.077%	760,712	-48.443%
2025-10-06	35.3100	35.7000	35.1700	35.4612	+2.135%	323,545	-50.030%
2025-10-03	34.1300	35.0400	33.9500	34.7200	+1.546%	507,111	-48.963%
2025-10-02	33.7100	34.2400	33.5300	34.1913	+2.969%	645,379	-48.174%
2025-10-01	32.9700	33.4200	32.9200	33.2053	+2.707%	240,551	-46.635%
2025-09-30	32.0200	32.3800	31.8800	32.3300	+0.031%	940,762	-45.190%
2025-09-29	31.7200	32.3500	31.6800	32.3200	+4.765%	725,239	-45.173%
2025-09-26	30.8500	31.1600	30.7050	30.8500	-0.162%	409,581	-42.561%
2025-09-25	31.5500	31.5600	30.6650	30.9000	-3.603%	401,434	-42.654%
2025-09-24	31.9600	32.2200	31.9000	32.0548	+1.622%	101,105	-44.720%
2025-09-23	31.9200	32.0000	31.5200	31.5431	-0.401%	29,085	-43.823%
2025-09-22	31.9200	32.0100	31.6400	31.6700	-2.674%	80,484	-44.048%
2025-09-19	32.8500	32.9300	32.5200	32.5400	-2.047%	404,838	-45.544%
2025-09-18	33.1900	33.3400	33.0800	33.2200	+1.652%	157,191	-46.659%
2025-09-17	32.8600	32.8700	32.4000	32.6800	-1.060%	309,191	-45.777%
2025-09-16	32.6400	33.0600	32.4200	33.0300	+1.350%	205,636	-46.352%
2025-09-15	32.5200	32.6400	32.3200	32.5900	-1.332%	128,363	-45.627%
2025-09-12	32.4800	33.0400	32.4700	33.0300	+2.102%	315,178	-46.352%
2025-09-11	32.1700	32.4300	32.1700	32.3500	+0.747%	70,123	-45.224%
2025-09-10	32.1500	32.3500	31.9850	32.1100	+2.066%	463,855	-44.815%
2025-09-09	31.9000	31.9300	31.3000	31.4600	-0.788%	287,645	-43.675%
2025-09-08	31.7400	31.9200	31.6300	31.7100	+0.559%	372,591	-44.119%
2025-09-05	31.9200	32.0100	31.1500	31.5336	+1.590%	245,557	-43.806%
2025-09-04	31.3300	31.3300	30.9100	31.0400	-2.236%	158,969	-42.912%
2025-09-03	31.4700	31.8400	31.4300	31.7500	+1.341%	211,385	-44.189%
2025-09-02	30.9100	31.5900	30.8500	31.3300	+2.427%	176,260	-43.441%
2025-08-29	31.2400	31.2400	30.5100	30.5875	-3.357%	396,176	-42.068%
2025-08-28	31.9500	32.0216	31.6400	31.6500	-0.158%	317,196	-44.013%
2025-08-27	31.4450	31.8500	31.3900	31.7000	+0.859%	56,352	-44.101%
2025-08-26	31.0400	31.4350	30.9600	31.4300	+0.383%	447,823	-43.621%
2025-08-25	31.5700	31.9100	31.2500	31.3100	-5.035%	219,290	-43.405%
2025-08-22	31.7200	33.2001	31.6300	32.9700	+3.974%	189,495	-46.254%
2025-08-21	32.0400	32.2000	31.6400	31.7100	-1.796%	87,925	-44.119%
2025-08-20	32.0400	32.3300	31.7900	32.2900	+1.064%	153,974	-45.122%
2025-08-19	32.7300	32.7300	31.8200	31.9500	-2.828%	188,253	-44.538%
2025-08-18	32.7000	33.0100	32.4500	32.8800	-0.544%	68,460	-46.107%
2025-08-15	33.4800	33.4800	33.0200	33.0600	-0.870%	105,839	-46.400%
2025-08-14	33.4400	33.7300	33.1200	33.3500	-4.001%	584,390	-46.867%
2025-08-13	34.1100	34.7500	33.9700	34.7400	+2.690%	174,216	-48.993%
2025-08-12	33.6800	33.9500	33.5300	33.8300	+0.475%	177,665	-47.620%
2025-08-11	33.8100	34.1200	33.5300	33.6700	+2.247%	153,732	-47.372%
2025-08-08	33.0400	33.1700	32.7600	32.9300	-0.903%	304,094	-46.189%
2025-08-07	32.9300	33.2600	32.7400	33.2300	+1.964%	226,275	-46.675%
2025-08-06	32.1800	32.7200	32.1400	32.5900	+1.463%	84,479	-45.627%
2025-08-05	32.2800	32.3700	31.8400	32.1200	-0.986%	204,686	-44.832%
2025-08-04	32.2800	32.7000	32.2800	32.4400	+1.470%	121,961	-45.376%
2025-08-01	32.6400	32.6700	31.9400	31.9700	-3.121%	536,881	-44.573%
2025-07-31	33.3800	33.6100	32.9900	33.0000	-0.091%	270,139	-46.303%
2025-07-30	33.2200	33.6000	32.7000	33.0300	-0.512%	232,373	-46.352%
2025-07-29	33.6400	33.6500	33.0400	33.2000	-0.569%	179,442	-46.627%
2025-07-28	33.5500	33.6800	33.1900	33.3900	+1.090%	68,627	-46.930%
2025-07-25	32.8650	33.1004	32.5300	33.0300	-1.930%	249,757	-46.352%
2025-07-24	33.5600	33.8000	33.3200	33.6800	+0.567%	124,688	-47.387%
2025-07-23	33.4000	33.5500	33.1700	33.4900	-0.741%	87,838	-47.089%
2025-07-22	33.7300	34.0000	33.2950	33.7400	+2.242%	223,883	-47.481%
2025-07-21	33.4400	33.7200	32.9500	33.0000	-0.572%	473,485	-46.303%
2025-07-18	33.6200	33.7200	33.1100	33.1900	-1.426%	499,229	-46.610%
2025-07-17	33.3500	33.9200	33.2500	33.6700	-0.207%	230,350	-47.372%
2025-07-16	33.6200	33.9200	33.4200	33.7400	+2.460%	406,078	-47.481%
2025-07-15	33.3000	33.5100	32.7400	32.9300	-2.919%	306,948	-46.189%
2025-07-14	34.4400	34.5300	33.7000	33.9200	+1.496%	320,134	-47.759%
2025-07-11	33.2500	33.4400	32.9910	33.4200	+4.177%	269,202	-46.978%
2025-07-10	31.4300	32.2200	31.2600	32.0800	+1.359%	223,370	-44.763%
2025-07-09	30.9800	31.7000	30.6800	31.6500	+2.860%	226,202	-44.013%
2025-07-08	30.8000	30.8700	30.5500	30.7700	+0.720%	77,669	-42.411%
2025-07-07	30.6800	30.7200	30.3900	30.5500	-1.165%	111,412	-41.997%
2025-07-03	30.9600	31.2900	30.8900	30.9100	-0.419%	87,584	-42.672%
2025-07-02	30.4200	31.0600	30.4000	31.0400	+4.196%	362,736	-42.912%
2025-07-01	30.1200	30.2900	29.7900	29.7900	-2.232%	161,262	-40.517%
2025-06-30	30.5000	30.5000	30.1800	30.4700	+0.827%	142,229	-41.844%
2025-06-27	30.2000	30.4500	30.1000	30.2200	-0.690%	78,205	-41.363%
2025-06-26	30.3000	30.4774	30.2200	30.4300	-0.197%	45,349	-41.768%
2025-06-25	30.5000	30.6050	30.2500	30.4900	+2.041%	31,698	-41.883%
2025-06-24	29.7500	30.0200	29.6400	29.8800	+2.399%	35,778	-40.696%
2025-06-23	28.6000	29.2300	28.2100	29.1800	-0.034%	146,028	-39.273%
2025-06-20	30.0200	30.0200	28.9600	29.1900	-0.579%	314,925	-39.294%
2025-06-18	29.3700	29.7600	29.3300	29.3600	-0.844%	55,419	-39.646%
2025-06-17	29.8800	29.8877	29.2200	29.6100	-3.676%	75,911	-40.155%
2025-06-16	30.1700	30.8100	30.1200	30.7400	+3.362%	115,408	-42.355%
2025-06-13	29.6700	29.9800	29.4650	29.7400	-1.491%	76,919	-40.417%
2025-06-12	30.2000	30.6700	30.1400	30.1900	-1.917%	86,219	-41.305%
2025-06-11	31.0600	31.2200	30.6900	30.7800	-0.678%	76,883	-42.430%
2025-06-10	31.0500	31.2100	30.6400	30.9900	+0.813%	60,141	-42.820%
2025-06-09	30.4400	30.7600	30.3000	30.7400	+4.274%	44,365	-42.355%
2025-06-06	29.3900	29.8200	29.3900	29.4800	+2.361%	188,546	-39.891%
2025-06-05	29.8600	29.8600	28.7300	28.8000	-2.998%	141,855	-38.472%
2025-06-04	29.6700	29.8600	29.4600	29.6900	-1.264%	116,025	-40.317%
2025-06-03	29.8500	30.2300	29.7700	30.0700	+1.794%	257,949	-41.071%
2025-06-02	29.4000	29.6200	29.3200	29.5400	-0.135%	122,140	-40.014%
2025-05-30	29.8600	29.9500	29.3000	29.5800	-0.938%	255,718	-40.095%
2025-05-29	30.6500	30.6500	29.8200	29.8600	-1.289%	411,039	-40.656%
2025-05-28	30.7500	30.8200	30.2300	30.2500	-2.764%	235,031	-41.421%
2025-05-27	31.2500	31.3100	30.7800	31.1100	+1.105%	60,526	-43.041%
2025-05-23	30.7300	31.1200	30.6050	30.7700	-2.224%	103,057	-42.411%
2025-05-22	31.5200	31.6700	31.2600	31.4700	+2.375%	108,394	-43.692%
2025-05-21	30.1200	31.0450	30.0300	30.7400	+1.452%	275,514	-42.355%
2025-05-20	29.5900	30.3558	29.4600	30.3000	+1.542%	91,985	-41.518%
2025-05-19	28.9900	29.8670	28.9700	29.8400	+1.393%	98,896	-40.617%
2025-05-16	29.2700	29.5300	29.2600	29.4300	+0.857%	70,650	-39.789%
2025-05-15	29.0200	29.4499	28.7000	29.1800	-0.171%	46,264	-39.273%
2025-05-14	29.4500	29.5200	29.0400	29.2300	-1.417%	58,076	-39.377%
2025-05-13	29.3800	29.7100	29.1300	29.6500	+2.951%	105,910	-40.236%
2025-05-12	29.4600	29.5600	28.5000	28.8000	-1.370%	143,017	-38.472%
2025-05-09	29.1200	29.3300	28.9500	29.2000	+1.884%	75,116	-39.315%
2025-05-08	28.1390	28.7600	28.0401	28.6600	+5.406%	170,052	-38.172%
2025-05-07	27.3400	27.5800	27.1100	27.1900	+1.266%	78,739	-34.829%
2025-05-06	26.5000	26.9100	26.3800	26.8500	+0.637%	75,703	-34.004%
2025-05-05	26.6100	26.8350	26.4600	26.6800	-2.699%	183,858	-33.583%
2025-05-02	27.4600	27.7100	27.3500	27.4200	+0.403%	177,812	-35.376%
2025-05-01	27.3500	27.6000	27.1300	27.3100	+2.592%	302,765	-35.115%
2025-04-30	26.7000	26.7350	26.2600	26.6200	-1.298%	215,373	-33.434%
2025-04-29	26.8400	27.0050	26.7550	26.9700	+0.597%	67,897	-34.297%
2025-04-28	26.9200	26.9200	26.4410	26.8100	-0.667%	134,600	-33.905%
2025-04-25	26.6800	27.1100	26.6500	26.9900	+1.888%	283,858	-34.346%
2025-04-24	26.2600	26.5100	26.2250	26.4900	+0.038%	59,607	-33.107%
2025-04-23	26.5900	26.7800	26.0100	26.4800	+2.200%	251,044	-33.082%
2025-04-22	25.3900	25.9850	25.3300	25.9100	+4.687%	839,389	-31.609%
2025-04-21	24.7000	25.0700	24.4600	24.7500	+2.996%	272,992	-28.404%
2025-04-17	23.9600	24.1900	23.7200	24.0300	+0.712%	61,344	-26.259%
2025-04-16	23.6700	24.1800	23.5700	23.8600	+0.379%	104,968	-25.733%
2025-04-15	24.2700	24.4600	23.7350	23.7700	-1.041%	113,260	-25.452%
2025-04-14	24.0400	24.2700	23.6900	24.0200	+1.350%	111,072	-26.228%
2025-04-11	23.2400	23.8200	23.0700	23.7000	+5.287%	143,688	-25.232%
2025-04-10	23.1100	23.1100	22.1900	22.5100	-3.266%	169,710	-21.279%
2025-04-09	21.6700	23.4700	21.6700	23.2700	+7.136%	212,172	-23.850%
2025-04-08	22.6400	22.6400	21.5600	21.7200	-1.541%	108,688	-18.416%
2025-04-07	21.7000	22.8350	21.4100	22.0600	-7.116%	563,415	-19.674%
2025-04-04	23.3800	23.9200	23.1200	23.7500	+2.503%	565,434	-25.389%
2025-04-03	23.1700	23.4000	22.9600	23.1700	-5.698%	506,790	-23.522%
2025-04-02	23.9600	24.7200	23.9150	24.5700	+2.205%	195,170	-27.880%
2025-04-01	23.6700	24.1900	23.3150	24.0400	+3.176%	441,154	-26.290%
2025-03-31	23.3200	23.7200	23.0900	23.3000	-1.605%	321,509	-23.948%
2025-03-28	24.1100	24.1700	23.6000	23.6800	-3.779%	438,121	-25.169%
2025-03-27	24.3800	24.7100	24.2800	24.6100	+0.572%	263,957	-27.997%
2025-03-26	24.7600	24.8500	24.2700	24.4700	-1.885%	476,336	-27.585%
2025-03-25	24.8400	24.9900	24.6500	24.9400	-0.080%	282,725	-28.949%
2025-03-24	24.7100	25.1177	24.6900	24.9600	+5.139%	73,612	-29.006%
2025-03-21	23.6400	23.8550	23.5200	23.7400	-0.294%	90,489	-25.358%
2025-03-20	24.0500	24.4600	23.6300	23.8100	-1.489%	250,892	-25.577%
2025-03-19	23.7300	24.3200	23.6500	24.1700	+3.868%	462,243	-26.686%
2025-03-18	23.2900	23.3300	22.9300	23.2700	-2.677%	438,003	-23.850%
2025-03-17	23.4700	23.9800	23.3300	23.9100	-0.084%	250,632	-25.889%
2025-03-14	23.5600	24.1300	23.3601	23.9300	+5.605%	366,857	-25.951%
2025-03-13	23.4400	23.5000	22.6000	22.6600	-3.328%	305,785	-21.801%
2025-03-12	23.5800	23.6700	22.8300	23.4400	-0.170%	282,979	-24.403%
2025-03-11	23.0400	23.6400	22.3400	23.4800	+5.103%	2,425,964	-24.532%
2025-03-10	23.3800	23.4050	21.8650	22.3400	-9.113%	421,724	-20.680%
2025-03-07	25.2100	25.7500	24.4800	24.5800	-2.422%	425,931	-27.909%
2025-03-06	25.4600	25.8500	24.8300	25.1900	-1.640%	165,061	-29.655%
2025-03-05	25.4000	25.6100	24.7600	25.6100	+4.275%	1,182,978	-30.808%
2025-03-04	23.4300	25.1200	23.0800	24.5600	+0.904%	1,219,728	-27.850%
2025-03-03	26.3400	26.3700	24.1600	24.3400	+2.226%	278,480	-27.198%
2025-02-28	23.1400	24.0250	22.9600	23.8100	+0.975%	138,092	-25.577%
2025-02-27	24.4100	24.4100	23.3450	23.5800	-1.132%	1,344,313	-24.852%
2025-02-26	24.2300	24.9750	23.2350	23.8500	-4.217%	357,449	-25.702%
2025-02-25	25.2100	25.2100	24.3100	24.9000	-6.356%	3,711,988	-28.835%
2025-02-24	26.9700	27.0000	26.5000	26.5900	-0.858%	138,840	-33.358%
2025-02-21	28.0500	28.1100	26.7600	26.8200	-3.767%	935,168	-33.930%
2025-02-20	27.7000	27.9500	27.3800	27.8700	+2.501%	149,613	-36.419%
2025-02-19	27.2800	27.3300	26.9900	27.1900	+2.141%	74,402	-34.829%
2025-02-18	27.3200	27.3300	26.3800	26.6200	-3.305%	471,248	-33.434%
2025-02-14	27.3400	28.0000	27.2500	27.5300	+1.102%	270,420	-35.634%
2025-02-13	27.1269	27.2700	26.9400	27.2300	-0.765%	135,857	-34.925%
2025-02-12	26.7500	27.6200	26.7200	27.4400	+1.894%	1,164,782	-35.423%
2025-02-11	27.3950	27.4900	26.8000	26.9300	-2.215%	186,201	-34.200%
2025-02-10	27.6300	27.7200	27.4100	27.5400	+1.624%	1,153,767	-35.657%

.dark-mode .ZdTZLF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZdTZLF{ color: #333333; background-color: white; border: 2px solid #333333; }BRRRCoinshares Bitcoin ETF Common Shares of Beneficial Intereststock NASDAQ ETF

BRRR
Coinshares Bitcoin ETF Common Shares of Beneficial Interest
stock NASDAQ ETF