Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

DIME
CoinShares ETF Trust CoinShares Altcoins ETF
stock NASDAQ ETF

At Close
Aug 4, 2026 10:24:23 AM EDT
7.51USD0.000%(+7.51)224
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-05		7.48017.54007.48017.5400-0.132%2980.000%
2026-08-04		7.45007.55007.45007.5500+0.801%734-0.132%
2026-08-03		7.38007.50497.38007.4900+3.596%1,157+0.668%
2026-07-31		7.34007.34007.15007.2300-1.566%958+4.288%
2026-07-30		7.33507.34507.33507.3450+3.015%531+2.655%
2026-07-29		7.14007.15007.13007.1300-2.195%331+5.750%
2026-07-28		7.27007.29007.24007.2900-2.279%1,626+3.429%
2026-07-27		7.47507.47507.46007.4600-0.134%493+1.072%
2026-07-24		7.44007.47007.44007.4700-1.771%1,107+0.937%
2026-07-23		7.70007.70007.55017.6047-2.877%1,018-0.851%
2026-07-22		7.91007.91007.83007.8300-0.571%241-3.704%
2026-07-21		7.87507.87507.87507.8750+1.026%120-4.254%
2026-07-20		7.82507.82507.79507.7950+0.193%315-3.271%
2026-07-17		7.82007.82007.78007.7800-1.206%1,443-3.085%
2026-07-16		7.88007.93507.84507.8750-1.563%2,889-4.254%
2026-07-15		8.16008.16008.00008.0000+0.125%2,218-5.750%
2026-07-14		8.03008.10007.93007.9900+2.633%2,154-5.632%
2026-07-13		7.83007.88007.74007.7850-3.004%3,347-3.147%
2026-07-10		8.09008.09008.02618.0261+0.913%572-6.056%
2026-07-09		7.87007.96507.86107.9535+1.259%1,542-5.199%
2026-07-08		7.85507.85507.75007.8546-4.212%1,831-4.005%
2026-07-07		8.20008.20008.20008.2000-2.497%209-8.049%
2026-07-06		8.10408.41008.10408.4100+5.587%1,832-10.345%
2026-07-02		8.00008.08007.96507.9650+3.509%1,676-5.336%
2026-07-01		7.65007.79007.65007.6950+1.584%1,928-2.014%
2026-06-30		7.48007.57507.48007.5750+1.004%452-0.462%
2026-06-29		7.41007.50007.41007.4997+1.347%930+0.537%
2026-06-26		7.23007.43007.23007.4000-2.375%2,017+1.892%
2026-06-25		7.54007.63007.50007.5800+0.311%1,313-0.528%
2026-06-24		7.63007.66007.50007.5565-3.308%3,023-0.218%
2026-06-23		8.50508.50507.80007.8150-5.100%2,287-3.519%
2026-06-22		8.44228.44228.23508.2350+0.001%1,265-8.440%
2026-06-18		8.40508.41008.20008.2349-2.948%970-8.438%
2026-06-17		8.55008.80008.47008.4850-2.077%1,093-11.137%
2026-06-16		8.82908.88008.61008.6650-1.302%2,110-12.983%
2026-06-15		8.92508.96008.77938.7793+8.453%3,729-14.116%
2026-06-12		8.22008.22008.09508.0950-0.063%823-6.856%
2026-06-11		8.02008.10017.90008.1001+4.788%598-6.915%
2026-06-10		8.06008.06007.71007.7300-4.568%617-2.458%
2026-06-09		8.12008.12007.89008.1000-2.364%2,167-6.914%
2026-06-08		8.29008.38008.29008.2961+8.202%2,152-9.114%
2026-06-05		7.99007.99007.45507.6672-12.124%15,021-1.659%
2026-06-04		8.80008.89008.68008.7250-8.110%9,097-13.582%
2026-06-03		9.72009.80009.49509.4950-0.146%2,775-20.590%
2026-06-02		9.51009.59049.38009.5089-6.068%2,549-20.706%
2026-06-01		9.610010.12329.561010.1232+4.795%11,636-25.518%
2026-05-29		9.49009.78009.49009.6600+0.207%1,488-21.946%
2026-05-28		9.38009.66009.38009.6400-3.504%3,921-21.784%
2026-05-27		9.866010.06999.80009.9900-0.565%3,472-24.525%
2026-05-26		10.110010.550010.046810.0468+4.876%13,242-24.951%
2026-05-22		10.179810.17989.48109.5797-2.098%1,904-21.292%
2026-05-21		9.77509.79859.75509.7850+4.040%1,890-22.943%
2026-05-20		9.20069.45009.20069.4050+2.451%1,058-19.830%
2026-05-19		9.20009.34009.18009.1800+0.768%4,019-17.865%
2026-05-18		9.12009.14008.93009.1100-2.463%1,220-17.234%
2026-05-15		9.50009.50009.20109.3400-5.257%1,288-19.272%
2026-05-14		9.66009.89009.66009.8582+3.065%1,753-23.515%
2026-05-13		9.50009.60009.39209.5650-3.188%2,080-21.171%
2026-05-12		10.000010.00009.70009.8800-3.797%6,027-23.684%
2026-05-11		10.069010.33009.960010.2700+5.333%10,525-26.582%
2026-05-08		9.50009.85009.50009.7500+4.055%7,930-22.667%
2026-05-07		9.45009.50009.19009.3700-0.213%6,964-19.530%
2026-05-06		9.48009.50009.19009.3900+6.523%6,246-19.702%
2026-05-05		8.69008.81508.69008.8150+4.629%2,623-14.464%
2026-05-04		8.22008.45008.22008.4250+1.445%814-10.504%
2026-05-01		8.35998.35998.30508.3050+0.302%354-9.211%
2026-04-30		8.26008.30508.21008.2800+0.976%1,209-8.937%
2026-04-29		8.29008.36008.20008.2000-1.973%917-8.049%
2026-04-28		8.35008.39008.33008.3650+0.060%470-9.863%
2026-04-27		8.50008.50008.31008.3600-2.564%1,440-9.809%
2026-04-24		8.58008.58008.58008.5800+1.900%387-12.121%
2026-04-23		8.37008.48008.36008.4200-1.808%1,163-10.451%
2026-04-22		8.70908.70908.54018.5750+3.814%2,913-12.070%
2026-04-21		8.37508.41008.26008.2600-1.423%714-8.717%
2026-04-20		8.35008.43008.28008.3792-4.673%3,909-10.015%
2026-04-17		8.83908.90008.79008.7900+0.182%4,819-14.221%
2026-04-16		8.61908.79008.59008.7740+4.142%6,803-14.064%
2026-04-15		8.25008.42508.22008.4250+2.744%937-10.504%
2026-04-14		8.45008.45008.20008.2000-0.846%1,659-8.049%
2026-04-13		8.09108.27008.09108.2700-1.333%848-8.827%
2026-04-10		8.27008.42008.26008.3817+0.399%1,811-10.042%
2026-04-09		8.18008.36008.18008.3484+1.316%4,251-9.683%
2026-04-08		8.29008.34008.22008.2400+4.304%4,154-8.495%
2026-04-07		7.69007.90007.69007.9000-2.769%4,848-4.557%
2026-04-06		8.25008.25008.04008.1250+4.974%2,217-7.200%
2026-04-02		7.67507.77507.67507.7400-3.970%1,202-2.584%
2026-04-01		7.68008.40007.64008.0600-2.716%1,587-6.452%
2026-03-31		8.62508.62508.28508.2850-2.758%647-8.992%
2026-03-30		8.52008.52008.52008.52000.000%187-11.502%
2026-03-27		8.52008.52008.52008.5200+2.803%420-11.502%
2026-03-26		8.32508.32508.28778.2877-5.021%761-9.022%
2026-03-25		8.68008.74008.68008.7258+1.640%381-13.590%
2026-03-24		8.65508.70608.58508.5850-0.508%695-12.172%
2026-03-23		8.74008.74008.46008.6288-0.989%2,676-12.618%
2026-03-20		8.80008.80008.61008.7150-0.229%859-13.483%
2026-03-19		8.74008.74408.73508.7350-1.804%669-13.681%
2026-03-18		8.95008.95008.85508.8955-4.503%904-15.238%
2026-03-17		9.38909.39009.18009.3150-0.621%10,320-19.055%
2026-03-16		9.34009.43909.17009.3732+5.852%12,999-19.558%
2026-03-13		9.03009.03008.85508.8550+1.258%1,280-14.850%
2026-03-12		8.61008.74508.61008.7450-0.399%207-13.779%
2026-03-11		8.79758.79758.57108.7800+1.210%2,107-14.123%
2026-03-10		8.75008.97008.63508.6750+0.412%5,978-13.084%
2026-03-09		8.63008.69908.55508.6394+1.221%3,860-12.725%
2026-03-06		8.50008.54008.45008.5352-3.806%3,998-11.660%
2026-03-05		9.05939.08008.80508.8729-1.895%2,701-15.022%
2026-03-04		9.13009.22999.03509.0443-0.612%4,102-16.633%
2026-03-03		8.65009.44008.65009.1000+4.357%8,807-17.143%
2026-03-02		8.55008.85008.55008.7201+3.014%3,209-13.533%
2026-02-27		8.52038.52038.41008.4650-1.572%4,661-10.927%
2026-02-26		8.68008.68008.55908.6002-6.050%2,625-12.328%
2026-02-25		8.71009.21008.61009.1540+14.282%7,675-17.632%
2026-02-24		8.00378.07008.00378.0100-1.415%5,843-5.868%
2026-02-23		8.23008.23008.06068.1250-6.361%1,055-7.200%
2026-02-20		8.67698.67698.67698.6769+2.563%554-13.103%
2026-02-19		8.42008.46018.39518.4601-1.607%864-10.876%
2026-02-18		8.63008.94008.59838.5983-1.678%2,543-12.308%
2026-02-17		8.72008.74508.72008.7450+0.192%385-13.779%
2026-02-13		8.67008.75708.67008.7282+6.702%1,263-13.613%
2026-02-12		8.18008.18008.18008.1800-0.216%199-7.824%
2026-02-11		8.16008.19778.14008.1977-1.765%563-8.023%
2026-02-10		8.46008.48008.30008.3450-4.024%2,041-9.646%
2026-02-09		8.39008.70008.39008.6949-1.614%1,856-13.282%
2026-02-06		8.66009.09008.66008.8375+8.931%4,533-14.682%
2026-02-05		8.47019.03008.07008.1129-13.624%10,670-7.062%
2026-02-04		9.28009.47009.19509.3925-4.271%2,975-19.723%
2026-02-03		9.76509.81999.25189.8116+0.488%2,350-23.152%
2026-02-02		9.71009.89999.71009.7640-7.895%1,413-22.778%
2026-01-30		10.650010.660010.600910.6009-2.110%1,134-28.874%
2026-01-29		11.230011.230010.621010.8294-6.305%5,113-30.375%
2026-01-28		11.558111.558111.558111.5581-0.985%176-34.764%
2026-01-27		11.450011.673111.375011.6731+2.564%1,655-35.407%
2026-01-26		11.350011.569011.350011.3813-2.716%3,148-33.751%
2026-01-23		11.800011.988711.650011.6990-0.645%3,299-35.550%
2026-01-22		11.760011.800011.670011.7750-1.985%2,542-35.966%
2026-01-21		11.820912.013511.500012.0135+2.286%2,078-37.237%
2026-01-20		12.450012.450011.591011.7450-10.058%5,513-35.802%
2026-01-16		13.015013.058412.850113.0584+0.875%577-42.259%
2026-01-15		13.500013.500012.900012.9451-5.445%3,542-41.754%
2026-01-14		13.685013.880013.590013.6906+1.243%7,906-44.926%
2026-01-13		13.380013.700013.380013.5225+4.866%11,072-44.241%
2026-01-12		12.895013.168212.895012.8950-0.541%2,896-41.528%
2026-01-09		12.920013.069812.811012.9652-0.657%2,421-41.844%
2026-01-08		12.900013.092512.900013.0510-1.335%1,311-42.227%
2026-01-07		13.270013.350013.170013.2276-1.836%2,380-42.998%
2026-01-06		13.890013.900013.378613.4750-2.203%6,068-44.045%
2026-01-05		13.730014.190013.539913.7785+4.952%17,328-45.277%
2026-01-02		12.440013.128412.370013.1284+12.712%4,371-42.567%
2025-12-31		11.920011.920011.530011.6477-1.123%3,780-35.266%
2025-12-30		11.815011.840011.530011.7800+1.423%1,766-35.993%
2025-12-29		11.970012.099011.600011.6147+0.716%2,360-35.082%
2025-12-26		11.480011.545011.360011.5321+2.289%2,573-34.617%
2025-12-24		11.274011.274011.274011.2740-2.026%75-33.120%
2025-12-23		11.320011.510011.280011.5071+0.526%1,001-34.475%
2025-12-22		11.799011.799011.446911.4469-2.393%2,730-34.131%
2025-12-19		11.320011.810011.320011.7275+8.157%2,964-35.707%
2025-12-18		11.520411.620110.843010.8430-4.540%1,546-30.462%
2025-12-17		11.970011.970011.330011.3587-4.659%3,457-33.619%
2025-12-16		11.831011.913711.630011.9137+2.721%14,947-36.712%
2025-12-15		12.221012.230011.580011.5981-7.110%12,690-34.989%
2025-12-12		12.414812.485912.414812.4859-3.164%419-39.612%
2025-12-11		12.800012.893812.589312.8938-5.995%1,892-41.522%
2025-12-10		13.630013.720013.340013.7161-0.735%3,998-45.028%
2025-12-09		13.020014.210013.020013.8176+4.573%3,493-45.432%
2025-12-08		13.320013.320013.120013.2133+3.512%4,595-42.936%
2025-12-05		13.160013.160012.740012.7650-6.415%2,306-40.932%
2025-12-04		13.670013.832013.511013.6400-1.466%4,882-44.721%
2025-12-03		13.400013.870013.400013.8430+2.372%2,969-45.532%
2025-12-02		12.750013.610012.750013.5222+10.679%3,460-44.240%
2025-12-01		12.640012.640012.085012.2175-11.381%7,365-38.285%
2025-11-28		14.470014.730013.786613.7866-2.110%2,314-45.309%
2025-11-26		13.535014.209913.429514.0838+2.560%2,888-46.463%
2025-11-25		13.610013.790013.500013.7322-2.018%814-45.093%
2025-11-24		13.326314.070013.326314.0150+4.597%5,504-46.200%
2025-11-21		13.516513.830013.260013.3991-8.148%7,130-43.728%
2025-11-20		15.020015.020014.505014.5877-1.846%2,811-48.313%
2025-11-19		15.240015.410014.660014.8620-4.116%1,788-49.267%
2025-11-18		15.670015.740015.500015.5000+3.115%667-51.355%
2025-11-17		15.610016.038315.000015.0318-6.321%10,212-49.840%
2025-11-14		16.320016.490016.046016.0460-1.585%2,833-53.010%
2025-11-13		17.300017.770016.000016.3045-5.051%8,460-53.755%
2025-11-12		17.749017.770017.020017.1719-2.283%4,216-56.091%
2025-11-11		18.032018.200017.573117.5731-6.291%6,441-57.094%
2025-11-10		18.510018.840018.486818.7528-5.976%7,124-59.793%
2025-11-07		16.600022.605016.600019.9447+25.397%50,429-62.195%
2025-11-06		15.975015.975015.670015.9053-2.280%1,452-52.594%
2025-11-05		16.010016.430016.010016.2764+7.134%4,023-53.675%
2025-11-04		16.420016.420015.015015.1925-5.918%4,474-50.370%
2025-11-03		17.000017.370016.148116.1481-12.822%6,264-53.307%
2025-10-31		18.470018.780018.185018.5232+5.204%9,382-59.294%
2025-10-30		18.410018.410017.585017.6070-9.443%5,377-57.176%
2025-10-29		19.450019.710018.800119.4429+0.691%5,029-61.220%
2025-10-28		20.050020.060019.309519.3095-2.736%8,808-60.952%
2025-10-27		19.440020.107919.310019.8527+4.096%8,597-62.020%
2025-10-24		18.834719.071618.810019.0716+1.068%1,557-60.465%
2025-10-23		19.040019.110018.541018.8700+2.893%5,812-60.042%
2025-10-22		18.620018.644718.339418.3394-6.378%4,336-58.886%
2025-10-21		19.050020.029018.896419.5888+0.836%9,513-61.509%
2025-10-20		19.650019.750019.320019.4264+5.114%4,665-61.187%
2025-10-17		18.570018.676018.220018.4812-3.542%6,888-59.202%
2025-10-16		20.120020.120019.114619.1599-4.469%3,182-60.647%
2025-10-15		20.519520.920020.000220.0563-6.958%8,350-62.406%
2025-10-14		20.260022.000020.030021.5562-1.490%22,120-65.022%
2025-10-13		21.010021.882321.010021.8823-9.433%28,645-65.543%
2025-10-10		25.860026.070024.161524.1615-4.406%19,738-68.793%
2025-10-09		25.840026.099925.170025.2751-2.844%22,701-70.168%
2025-10-08		25.500026.545025.255026.0150+2.246%24,324-71.017%
2025-10-07		27.920028.100025.270025.44350.000%14,696-70.366%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC