Dark

BTC
Grayscale Bitcoin Mini Trust ETF
stock NYSE ETF

At Close

May 16, 2025 3:59:30 PM EDT

46.14USD+0.963%(+0.44)671,982

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:18:30 AM EDT

45.93USD+0.503%(+0.23)780

After-hours

May 16, 2025 4:32:30 PM EDT

46.01USD-0.282%(-0.13)2,617

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	45.9100	46.3600	45.82000	46.1500	+0.985%	671,982	0.000%
2025-05-15	45.4300	46.1700	44.93000	45.7000	-0.153%	669,748	+0.985%
2025-05-14	46.1100	46.2500	45.46500	45.7700	-1.464%	1,020,446	+0.830%
2025-05-13	45.9700	46.5535	45.58000	46.4500	+2.971%	1,246,796	-0.646%
2025-05-12	46.1300	46.3300	44.65540	45.1100	-1.399%	1,179,521	+2.305%
2025-05-09	45.6300	46.0050	45.36000	45.7500	+1.916%	1,311,055	+0.874%
2025-05-08	44.0500	45.0700	43.90000	44.8900	+5.351%	1,311,745	+2.807%
2025-05-07	42.8600	43.2000	42.45000	42.6100	+1.332%	767,316	+8.308%
2025-05-06	41.5100	42.1690	41.33000	42.0500	+0.670%	613,632	+9.750%
2025-05-05	41.7300	42.0550	41.46000	41.7700	-2.770%	900,647	+10.486%
2025-05-02	42.9900	43.4250	42.87000	42.9600	+0.397%	853,375	+7.426%
2025-05-01	42.8500	43.2499	42.49000	42.7900	+2.589%	1,064,785	+7.852%
2025-04-30	41.8800	41.9000	41.14000	41.7100	-1.255%	1,574,804	+10.645%
2025-04-29	42.0400	42.3200	41.90000	42.2400	+0.595%	655,624	+9.257%
2025-04-28	42.1700	42.1850	41.41000	41.9900	-0.733%	991,523	+9.907%
2025-04-25	41.7900	42.5200	41.69000	42.3000	+1.952%	1,552,047	+9.102%
2025-04-24	41.1200	41.5201	41.04000	41.4900	+0.121%	677,008	+11.232%
2025-04-23	41.6900	41.9900	40.74500	41.4400	+2.170%	1,920,456	+11.366%
2025-04-22	39.7400	40.7100	39.65000	40.5600	+4.752%	2,623,043	+13.782%
2025-04-21	38.6700	39.2750	38.28000	38.7200	+2.842%	2,605,778	+19.189%
2025-04-17	37.5200	37.9100	37.11500	37.6500	+0.722%	642,004	+22.576%
2025-04-16	37.1100	37.8900	36.93000	37.3800	+0.376%	909,939	+23.462%
2025-04-15	38.0200	38.3200	37.17500	37.2400	-1.220%	514,959	+23.926%
2025-04-14	37.6700	38.0400	37.10000	37.7000	+1.453%	1,035,129	+22.414%
2025-04-11	36.3200	37.3200	36.01500	37.1600	+5.478%	1,146,391	+24.193%
2025-04-10	36.1900	36.2400	34.70500	35.2300	-3.479%	2,292,241	+30.996%
2025-04-09	33.9800	36.7800	33.98000	36.5000	+7.385%	2,034,379	+26.438%
2025-04-08	35.5100	35.5700	33.76010	33.9900	-1.564%	1,369,930	+35.775%
2025-04-07	34.0200	35.9600	33.53000	34.5300	-7.202%	2,505,941	+33.652%
2025-04-04	36.5800	37.4900	36.22000	37.2100	+2.479%	1,497,070	+24.026%
2025-04-03	36.2800	36.6590	35.97090	36.3100	-5.762%	1,104,440	+27.100%
2025-04-02	37.5100	38.7300	37.45000	38.5300	+2.337%	1,483,903	+19.777%
2025-04-01	37.0500	37.9100	36.54000	37.6500	+3.179%	871,487	+22.576%
2025-03-31	36.5500	37.1700	36.15100	36.4900	-1.565%	751,424	+26.473%
2025-03-28	37.8100	37.9100	36.99000	37.0700	-3.864%	640,075	+24.494%
2025-03-27	38.2600	38.8000	38.03500	38.5600	+0.548%	662,340	+19.684%
2025-03-26	38.8000	38.9850	38.03900	38.3500	-1.868%	658,303	+20.339%
2025-03-25	38.8900	39.1500	38.58100	39.0800	-0.128%	600,919	+18.091%
2025-03-24	38.7000	39.3400	38.65000	39.1300	+5.216%	754,929	+17.940%
2025-03-21	37.0600	37.4000	36.83000	37.1900	-0.322%	528,739	+24.092%
2025-03-20	37.7200	38.3500	37.04000	37.3100	-1.531%	608,008	+23.693%
2025-03-19	37.2000	38.1290	37.05000	37.8900	+4.008%	1,009,180	+21.800%
2025-03-18	36.5100	36.5500	35.93000	36.4300	-2.724%	820,516	+26.681%
2025-03-17	36.7500	37.5651	36.54000	37.4500	-0.240%	854,060	+23.231%
2025-03-14	36.9300	37.8300	36.63020	37.5400	+5.746%	1,004,884	+22.936%
2025-03-13	36.7400	36.8200	35.38000	35.5000	-3.401%	940,875	+30.000%
2025-03-12	36.9300	37.1200	35.70000	36.7500	-0.190%	632,192	+25.578%
2025-03-11	36.0900	37.0500	35.00000	36.8200	+5.230%	810,933	+25.339%
2025-03-10	36.6500	36.7300	34.28000	34.9900	-9.211%	1,961,142	+31.895%
2025-03-07	39.5000	40.3782	38.34000	38.5400	-2.331%	747,883	+19.746%
2025-03-06	39.8500	40.5365	38.90000	39.4600	-1.547%	853,555	+16.954%
2025-03-05	39.7900	40.1297	38.81000	40.0800	+4.104%	945,442	+15.145%
2025-03-04	36.6550	39.3600	36.12000	38.5000	+1.050%	1,969,008	+19.870%
2025-03-03	41.3100	41.3300	37.72070	38.1000	+2.063%	1,587,518	+21.129%
2025-02-28	36.2500	37.7400	35.91000	37.3300	+1.083%	1,687,212	+23.627%
2025-02-27	38.2200	38.2600	36.56000	36.9300	-1.045%	1,126,451	+24.966%
2025-02-26	38.0100	39.1300	36.38000	37.3200	-4.406%	2,982,267	+23.660%
2025-02-25	39.4700	39.5000	37.97000	39.0400	-6.244%	2,398,489	+18.212%
2025-02-24	42.2800	42.4400	41.49000	41.6400	-0.904%	1,240,137	+10.831%
2025-02-21	43.9400	44.0500	41.95000	42.0200	-3.756%	1,045,240	+9.829%
2025-02-20	43.3400	43.7800	42.90000	43.6600	+2.416%	652,674	+5.703%
2025-02-19	42.7100	42.8400	42.26000	42.6300	+2.181%	617,871	+8.257%
2025-02-18	42.7800	42.8400	41.34000	41.7200	-3.224%	1,095,652	+10.618%
2025-02-14	42.8400	43.8900	42.68000	43.1100	+1.055%	782,281	+7.052%
2025-02-13	42.5300	42.7500	42.20000	42.6600	-0.768%	502,137	+8.181%
2025-02-12	41.9800	43.2900	41.88000	42.9900	+1.800%	991,371	+7.351%
2025-02-11	42.9400	43.1400	42.02000	42.2300	-2.200%	841,198	+9.283%
2025-02-10	43.2900	43.4441	42.93000	43.1800	+1.792%	577,581	+6.878%
2025-02-07	44.2100	44.4400	42.38000	42.4200	-1.257%	988,251	+8.793%
2025-02-06	43.5900	43.8700	42.41000	42.9600	-0.417%	862,772	+7.426%
2025-02-05	43.7700	43.9698	42.77330	43.1400	-1.439%	789,331	+6.977%
2025-02-04	44.0300	44.7250	43.45000	43.7700	-2.430%	1,358,640	+5.438%
2025-02-03	42.0000	45.2800	41.86050	44.8600	-0.333%	2,447,872	+2.876%
2025-01-31	46.4400	47.0300	44.96000	45.0100	-3.287%	1,285,560	+2.533%
2025-01-30	46.5200	47.2300	46.43120	46.5400	+0.671%	729,622	-0.838%
2025-01-29	46.2300	46.2300	46.23000	46.2300	+3.031%	151	-0.173%
2025-01-28	45.4700	45.9900	44.83000	44.8700	-0.111%	752,725	+2.853%
2025-01-27	44.6600	45.3400	43.76000	44.9200	-3.419%	1,749,669	+2.738%
2025-01-24	46.7100	47.5600	46.42000	46.5100	+1.528%	1,109,262	-0.774%
2025-01-23	45.4000	47.3900	45.34000	45.8100	-0.973%	2,903,816	+0.742%
2025-01-22	46.3900	46.6100	45.78000	46.2600	-1.742%	1,286,731	-0.238%
2025-01-21	46.6400	47.5800	45.54200	47.0800	+1.400%	1,616,667	-1.975%
2025-01-17	45.5900	47.0391	45.40000	46.4300	+4.314%	1,593,064	-0.603%
2025-01-16	44.0700	44.6350	43.12000	44.5100	+0.815%	1,053,082	+3.685%
2025-01-15	43.7600	44.6700	43.72030	44.1500	+3.227%	1,218,519	+4.530%
2025-01-14	42.9100	43.1100	42.22669	42.7700	+3.085%	784,226	+7.903%
2025-01-13	40.2800	41.5600	39.52000	41.4900	-1.191%	1,313,318	+11.232%
2025-01-10	41.8500	42.4900	40.87000	41.9900	+0.913%	1,430,833	+9.907%
2025-01-08	42.2800	42.5500	40.93390	41.6100	-2.644%	1,382,794	+10.911%
2025-01-07	44.6700	44.7000	42.56000	42.7400	-5.734%	2,328,681	+7.978%
2025-01-06	43.9000	45.5100	43.82000	45.3400	+3.991%	2,727,840	+1.787%
2025-01-03	43.0700	43.9300	42.85000	43.6000	+1.019%	1,015,604	+5.849%
2025-01-02	42.7400	43.3900	42.55000	43.1600	+3.081%	1,559,513	+6.928%
2024-12-31	42.4500	42.6400	41.27000	41.8700	+0.287%	1,141,901	+10.222%
2024-12-30	41.1600	42.0500	40.43000	41.7500	-0.167%	1,169,865	+10.539%
2024-12-27	42.6800	42.7000	41.31000	41.8200	-1.205%	1,393,410	+10.354%
2024-12-26	42.4300	42.8100	42.15000	42.3300	-3.466%	1,009,715	+9.024%
2024-12-24	42.9100	43.9300	42.77000	43.8500	+6.406%	972,319	+5.245%
2024-12-23	42.2800	42.3500	40.92000	41.2100	-3.512%	1,937,040	+11.987%
2024-12-20	42.1800	43.3500	42.03000	42.7100	+0.094%	1,428,854	+8.054%
2024-12-19	45.3700	45.5690	42.31010	42.6700	-4.327%	2,189,690	+8.156%
2024-12-18	46.4000	46.5400	44.29000	44.6000	-5.708%	4,051,885	+3.475%
2024-12-17	47.7900	48.0700	46.87000	47.3000	+0.767%	2,938,674	-2.431%
2024-12-16	46.2800	47.8600	46.25010	46.9400	+4.057%	2,031,277	-1.683%
2024-12-13	44.5600	45.2490	44.23000	45.1100	+1.737%	994,957	+2.305%
2024-12-12	45.0000	45.5000	44.00450	44.3400	-1.335%	1,274,659	+4.082%
2024-12-11	43.7800	45.1500	43.68000	44.9400	+5.123%	1,711,960	+2.692%
2024-12-10	43.4900	43.6200	41.80000	42.7500	+0.281%	1,019,535	+7.953%
2024-12-09	43.9600	44.5700	42.60000	42.6300	-5.477%	1,337,894	+8.257%
2024-12-06	44.1000	45.3299	43.77000	45.1000	+2.640%	1,523,053	+2.328%
2024-12-05	45.6200	46.0500	43.41500	43.9400	0.000%	2,164,440	+5.030%
2024-12-04	42.5400	44.0500	41.95000	43.9400	+3.583%	1,004,905	+5.030%
2024-12-03	41.7900	42.7499	41.50890	42.4200	-0.094%	662,263	+8.793%
2024-12-02	42.5600	43.2500	41.87000	42.4600	-1.462%	1,129,258	+8.691%
2024-11-29	43.2200	43.9000	43.06000	43.0900	+0.373%	927,596	+7.101%
2024-11-27	41.9300	43.2200	41.80000	42.9300	+6.473%	1,417,620	+7.501%
2024-11-26	40.8700	42.0300	40.20000	40.3200	-4.364%	1,696,712	+14.459%
2024-11-25	43.1700	43.2200	41.84080	42.1600	-4.291%	2,153,158	+9.464%
2024-11-22	43.3400	44.2900	43.12000	44.0500	+1.032%	2,335,251	+4.767%
2024-11-21	43.2000	43.9800	42.40000	43.6000	+4.207%	2,695,952	+5.849%
2024-11-20	41.9700	42.1400	41.37000	41.8400	+1.800%	1,355,109	+10.301%
2024-11-19	40.6500	41.7500	40.45000	41.1000	+1.107%	3,627,616	+12.287%
2024-11-18	40.1500	41.1010	39.77500	40.6500	+0.123%	3,808,079	+13.530%
2024-11-15	39.6500	40.6500	38.90000	40.6000	+4.505%	4,386,100	+13.670%
2024-11-14	40.5500	40.7500	38.75000	38.8500	-2.509%	4,882,080	+18.790%
2024-11-13	39.9500	41.4995	39.60000	39.8500	+0.126%	5,549,937	+15.809%
2024-11-12	38.2000	39.9500	37.80000	39.8000	+2.975%	6,230,911	+15.955%
2024-11-11	36.3500	38.8500	36.20050	38.6500	+13.676%	6,037,398	+19.405%
2024-11-08	33.8500	34.3500	33.55000	34.0000	0.000%	2,605,238	+35.735%
2024-11-07	33.2500	34.1500	33.05050	34.0000	+0.592%	2,689,430	+35.735%
2024-11-06	32.9500	33.9500	32.60050	33.8000	+9.740%	2,762,905	+36.538%
2024-11-05	30.7500	31.2795	30.47500	30.8000	+3.183%	2,077,900	+49.838%
2024-11-04	30.4000	30.4975	29.77500	29.8500	-2.769%	2,319,064	+54.606%
2024-11-01	31.1500	31.7589	30.46200	30.7000	-1.127%	2,446,032	+50.326%
2024-10-31	31.9500	31.9500	30.95000	31.0500	-2.512%	2,829,761	+48.631%
2024-10-30	31.8500	32.1500	31.65800	31.8500	-1.087%	1,677,768	+44.898%
2024-10-29	31.6000	32.6965	31.45000	32.2000	+4.376%	2,859,000	+43.323%
2024-10-28	30.6000	31.0000	30.33950	30.8500	+4.223%	2,831,530	+49.595%
2024-10-25	30.1500	30.5475	29.20000	29.6000	-2.310%	2,562,338	+55.912%
2024-10-24	30.0000	30.3000	29.82000	30.3000	+3.061%	1,154,210	+52.310%
2024-10-23	29.5000	29.6500	28.87000	29.4000	-1.672%	1,163,583	+56.973%
2024-10-22	29.7500	30.0000	29.50000	29.9000	-0.499%	1,212,610	+54.348%
2024-10-21	30.1000	30.1500	29.60000	30.0500	-1.151%	1,901,015	+53.577%
2024-10-18	30.0500	30.6500	30.02550	30.4000	+2.703%	1,383,176	+51.809%
2024-10-17	29.7500	30.0390	29.55000	29.6000	-1.498%	1,713,646	+55.912%
2024-10-16	30.1000	30.3495	29.77500	30.0500	+1.178%	1,638,205	+53.577%
2024-10-15	29.2500	30.1815	28.75000	29.7000	+1.538%	2,534,592	+55.387%
2024-10-14	28.7500	29.4500	28.65050	29.2500	+4.278%	2,025,761	+57.778%
2024-10-11	27.2500	28.1500	27.20000	28.0500	+6.049%	1,277,775	+64.528%
2024-10-10	27.0500	27.0500	26.10000	26.4500	-2.037%	1,244,482	+74.480%
2024-10-09	27.4500	27.6500	26.92500	27.0000	-2.174%	1,173,775	+70.926%
2024-10-08	27.8000	28.0500	27.40050	27.6000	-1.779%	1,198,891	+67.210%
2024-10-07	28.0000	28.6000	27.82450	28.1000	+1.444%	1,015,254	+64.235%
2024-10-04	27.3000	27.7500	26.95000	27.7000	+2.403%	982,439	+66.606%
2024-10-03	26.8000	27.1000	26.55000	27.0500	+1.311%	995,907	+70.610%
2024-10-02	27.0000	27.6500	26.60000	26.7000	-2.555%	1,738,184	+72.846%
2024-10-01	28.1000	28.1500	27.05000	27.4000	-2.664%	1,533,697	+68.431%
2024-09-30	28.4000	28.4500	27.90000	28.1500	-3.265%	1,184,109	+63.943%
2024-09-27	29.1000	29.5500	29.00000	29.1000	+1.394%	1,133,001	+58.591%
2024-09-26	28.5500	29.2250	28.45000	28.7000	+2.500%	1,502,105	+60.801%
2024-09-25	28.1500	28.4000	27.90000	28.0000	-1.926%	848,239	+64.821%
2024-09-24	28.1000	28.5500	27.80000	28.5500	+1.783%	1,148,988	+61.646%
2024-09-23	28.0500	28.3000	27.95750	28.0500	+0.538%	1,041,529	+64.528%
2024-09-20	27.9500	28.1895	27.65050	27.9000	-0.535%	2,139,395	+65.412%
2024-09-19	28.0500	28.3500	27.80000	28.0500	+5.253%	1,326,163	+64.528%
2024-09-18	26.6000	27.2385	26.22500	26.6500	+0.188%	1,359,107	+73.171%
2024-09-17	26.2500	27.2250	26.10000	26.6000	+3.502%	1,238,367	+73.496%
2024-09-16	26.0000	26.0000	25.50000	25.7000	-3.019%	1,210,080	+79.572%
2024-09-13	25.6000	26.6500	25.55000	26.5000	+2.515%	1,410,399	+74.151%
2024-09-12	25.5500	25.9750	25.40000	25.8500	+1.174%	1,002,514	+78.530%
2024-09-11	25.2500	25.7495	24.61050	25.5500	-0.584%	1,503,945	+80.626%
2024-09-10	25.2500	25.7500	25.05000	25.7000	+1.381%	1,227,193	+79.572%
2024-09-09	24.5500	25.3750	24.27500	25.3500	+6.737%	1,452,846	+82.051%
2024-09-06	25.1000	25.2000	23.60000	23.7500	-4.427%	2,004,282	+94.316%
2024-09-05	25.1000	25.4000	24.70000	24.8500	-3.495%	2,048,348	+85.714%
2024-09-04	25.0500	25.9500	24.86850	25.7500	0.000%	1,206,658	+79.223%
2024-09-03	26.2000	26.2500	25.50000	25.7500	-0.962%	1,079,226	+79.223%
2024-08-30	26.4000	26.5280	25.60000	26.0000	-0.952%	1,655,398	+77.500%
2024-08-29	26.7000	27.1420	26.12000	26.2500	+0.382%	1,416,089	+75.810%
2024-08-28	26.6000	26.6250	25.65000	26.1500	-5.082%	2,540,208	+76.482%
2024-08-27	27.6500	27.7475	27.25000	27.5500	-1.783%	1,388,629	+67.514%
2024-08-26	28.3500	28.3500	27.95000	28.0500	-0.708%	1,241,810	+64.528%
2024-08-23	27.1500	28.3495	26.97500	28.2500	+5.805%	2,477,633	+63.363%
2024-08-22	27.0000	27.0295	26.65000	26.7000	-2.377%	1,058,200	+72.846%
2024-08-21	26.3500	27.3500	26.11850	27.3500	+3.598%	1,542,145	+68.739%
2024-08-20	26.8500	27.0500	25.97500	26.4000	+0.763%	847,141	+74.811%
2024-08-19	26.1000	26.3005	25.75000	26.2000	-0.945%	620,672	+76.145%
2024-08-16	26.0000	26.6000	25.59900	26.4500	+4.339%	862,972	+74.480%
2024-08-15	26.2500	26.5500	25.15000	25.3500	-2.874%	1,248,080	+82.051%
2024-08-14	26.9500	27.0495	26.03050	26.1000	-3.512%	960,896	+76.820%
2024-08-13	26.1500	27.3250	26.10000	27.0500	+3.244%	1,069,980	+70.610%
2024-08-12	26.4500	26.9250	25.65000	26.2000	-2.602%	751,199	+76.145%
2024-08-09	26.8500	27.1250	26.44000	26.9000	+2.087%	1,328,056	+71.561%
2024-08-08	25.6500	26.5750	25.20050	26.3500	+8.436%	977,765	+75.142%
2024-08-07	25.4500	25.5495	24.25000	24.3000	-3.762%	1,267,914	+89.918%
2024-08-06	24.5000	25.3500	24.15000	25.2500	+6.316%	1,690,144	+82.772%
2024-08-05	22.0500	24.6500	22.00000	23.7500	-14.568%	3,141,134	+94.316%
2024-08-02	28.7500	29.0500	27.65050	27.8000	-1.068%	2,412,551	+66.007%
2024-08-01	28.6500	28.8000	27.60000	28.1000	-2.931%	8,564,501	+64.235%
2024-07-31	29.5000	29.6500	28.80000	28.9485	-94.158%	930,531	+59.421%
2021-05-10	496.0000	496.0000	495.35000	495.5500	-0.038%	745	-90.687%
2021-05-07	495.7500	496.0750	495.73750	495.7375	+0.073%	387	-90.691%
2021-05-06	495.5000	495.5050	495.15500	495.3750	+0.015%	1,093	-90.684%
2021-05-05	495.0000	495.3000	494.97000	495.3000	+0.076%	672	-90.682%
2021-05-04	494.8000	495.2500	494.80000	494.9250	+0.041%	651	-90.675%
2021-05-03	494.5500	494.7250	494.55000	494.7230	+0.056%	578	-90.672%
2021-04-30	494.6000	494.6500	494.40000	494.4465	+0.035%	416	-90.666%
2021-04-29	494.0500	494.5000	494.00000	494.2750	-0.032%	595	-90.663%
2021-04-28	494.4000	494.4320	493.80000	494.4320	+0.054%	228	-90.666%
2021-04-27	494.7500	494.7500	494.10000	494.1630	-0.139%	327	-90.661%
2021-04-26	495.0000	495.0000	494.54100	494.8500	-0.010%	539	-90.674%
2021-04-23	495.0500	495.0500	494.40050	494.9000	-0.021%	383	-90.675%
2021-04-22	494.6250	495.2000	494.30000	495.0050	+0.031%	326	-90.677%
2021-04-21	495.0500	495.0500	494.50000	494.8525	-0.074%	205	-90.674%
2021-04-20	493.9500	496.5000	493.95000	495.2205	-0.058%	1,188	-90.681%
2021-04-19	495.6000	495.6500	494.92500	495.5060	-0.145%	1,462	-90.686%
2021-04-16	504.4500	504.4500	493.85000	496.2235	+2,907.415%	924	-90.700%
2013-03-13	16.5500	16.6500	16.45000	16.5000	-0.871%	5,218	+179.697%
2013-03-12	16.7000	16.7500	16.20000	16.6450	-0.627%	2,110	+177.260%
2013-03-11	16.5000	16.7500	16.46000	16.7500	+1.208%	1,366	+175.522%
2013-03-08	16.5500	16.7500	16.50000	16.5500	-1.194%	24,597	+178.852%
2013-03-07	16.8500	16.8500	16.65000	16.7500	-0.298%	4,503	+175.522%
2013-03-06	16.9500	16.9500	16.55000	16.8000	-1.466%	4,598	+174.702%
2013-03-05	17.0000	17.1500	16.78200	17.0500	+0.294%	5,733	+170.674%
2013-03-04	16.8500	17.0000	16.75000	17.0000	+0.890%	7,014	+171.471%
2013-03-01	16.7500	16.8500	16.50000	16.8500	+1.201%	4,776	+173.887%
2013-02-28	16.9000	16.9000	16.65000	16.6500	-1.187%	1,884	+177.177%
2013-02-27	16.6505	16.8500	16.65000	16.8500	0.000%	2,350	+173.887%
2013-02-26	16.6000	16.8500	16.55000	16.8500	+0.298%	2,082	+173.887%
2013-02-25	17.2500	17.2500	16.65000	16.8000	+0.299%	3,008	+174.702%
2013-02-22	16.2500	16.7500	16.25000	16.7500	+1.056%	6,104	+175.522%
2013-02-21	15.8500	16.7020	15.85000	16.5750	-2.212%	4,317	+178.431%
2013-02-20	17.0000	17.1500	16.85000	16.9500	0.000%	8,928	+172.271%
2013-02-19	16.5500	17.0000	16.50000	16.9500	+2.108%	6,488	+172.271%
2013-02-15	16.5000	16.7000	16.25050	16.6000	+1.529%	1,386	+178.012%
2013-02-14	16.5000	16.9000	16.25000	16.3500	-2.388%	7,121	+182.263%
2013-02-13	16.5000	16.9000	16.30000	16.7500	+4.037%	2,298	+175.522%
2013-02-12	16.5000	16.7500	16.10000	16.1000	-4.167%	10,348	+186.646%
2013-02-11	15.3500	17.1000	15.35000	16.8000	+9.091%	22,411	+174.702%
2013-02-08	15.1000	15.4000	15.00000	15.4000	+3.010%	7,911	+199.675%
2013-02-07	14.8500	15.0000	14.85000	14.9500	+2.048%	534	+208.696%
2013-02-06	15.0000	15.1000	14.45000	14.6500	-2.007%	8,568	+215.017%
2013-02-05	15.1065	15.3000	14.95000	14.9500	-2.288%	7,804	+208.696%
2013-02-04	14.9000	15.4000	14.90000	15.3000	+0.658%	4,887	+201.634%
2013-02-01	15.0000	15.2000	14.80000	15.2000	+1.333%	3,874	+203.618%
2013-01-31	14.7500	15.0000	14.55000	15.0000	+2.740%	3,257	+207.667%
2013-01-30	14.5000	15.5000	14.25000	14.6000	+1.742%	31,436	+216.096%
2013-01-29	14.2500	14.5000	14.25000	14.3500	-1.034%	9,199	+221.603%
2013-01-28	14.4500	14.6500	14.40000	14.5000	0.000%	569	+218.276%
2013-01-25	14.7500	14.7500	14.30000	14.5000	0.000%	620	+218.276%
2013-01-24	14.2000	14.5500	14.05000	14.5000	+2.837%	3,129	+218.276%
2013-01-23	14.0660	14.2500	13.95000	14.1000	+0.356%	1,008	+227.305%
2013-01-22	14.5000	14.5000	14.05000	14.0500	-1.404%	1,768	+228.470%
2013-01-18	14.1800	14.3000	14.18000	14.2500	-0.350%	100	+223.860%
2013-01-17	14.5000	14.5000	14.25000	14.3000	-1.038%	1,060	+222.727%
2013-01-16	14.1000	14.5000	14.10000	14.4500	+1.761%	1,354	+219.377%
2013-01-15	14.0500	14.5000	13.80500	14.2000	+1.429%	2,128	+225.000%
2013-01-14	14.1000	14.1000	13.75000	14.0000	-0.885%	4,402	+229.643%
2013-01-11	13.6500	14.1250	13.65000	14.1250	+3.102%	1,230	+226.726%
2013-01-10	13.7000	13.9000	12.70000	13.7000	-1.792%	6,865	+236.861%
2013-01-09	13.8190	14.0000	13.50000	13.9500	+1.455%	100,262	+230.824%
2013-01-08	13.8000	13.9500	13.60000	13.7500	-1.434%	1,020	+235.636%
2013-01-07	13.5000	14.2495	13.50000	13.9500	+0.363%	111,643	+230.824%
2013-01-04	13.7000	13.9000	13.70000	13.8995	+2.959%	536	+232.026%
2013-01-03	13.4500	13.7500	13.45000	13.5000	+1.887%	460	+241.852%
2013-01-02	13.3000	14.0000	13.25000	13.2500	0.000%	32,441	+248.302%
2012-12-31	13.0000	13.3500	12.75000	13.2500	+1.145%	1,588	+248.302%
2012-12-28	13.0000	13.1000	12.75000	13.1000	-0.380%	1,145	+252.290%
2012-12-27	12.9500	13.1500	12.50000	13.1500	-0.375%	1,758	+250.951%
2012-12-26	12.9500	13.1995	12.95000	13.1995	+1.927%	798	+249.634%
2012-12-24	12.7000	12.9685	12.70000	12.9500	-0.385%	1,260	+256.371%
2012-12-21	12.9500	13.2500	12.95000	13.0000	+0.386%	480	+255.000%
2012-12-20	13.1500	13.2500	12.95000	12.9500	-2.264%	1,040	+256.371%
2012-12-19	13.4000	13.5000	13.25000	13.2500	-1.119%	2,373	+248.302%
2012-12-18	13.4505	13.5000	13.40000	13.4000	-2.186%	960	+244.403%
2012-12-17	13.5000	13.7000	12.45000	13.6995	+0.732%	1,474	+236.874%
2012-12-14	13.7000	13.7000	13.60000	13.6000	0.000%	640	+239.338%
2012-12-13	13.2995	13.6000	13.29950	13.6000	+2.642%	1,680	+239.338%
2012-12-12	13.1000	13.2500	13.10000	13.2500	+1.533%	830	+248.302%
2012-12-11	11.3000	13.0500	11.30000	13.0500	+8.745%	4,741	+253.640%
2012-12-10	12.0000	12.1550	11.75000	12.0005	0.000%	1,710	+284.567%
2012-12-07	11.9000	12.1495	11.90000	12.0005	+3.900%	340	+284.567%
2012-12-06	12.3000	12.3000	11.39400	11.5500	-7.968%	455	+299.567%
2012-12-05	12.5000	12.9425	12.30000	12.5500	+1.210%	1,692	+267.729%
2012-12-04	12.3000	12.4000	12.30000	12.4000	+0.813%	400	+272.177%
2012-12-03	12.3000	12.4000	12.30000	12.3000	+0.363%	1,997	+275.203%
2012-11-28	12.2500	12.2555	11.35000	12.2555	-0.765%	1,274	+276.566%
2012-11-27	12.4500	12.4500	12.25000	12.3500	-0.668%	491	+273.684%
2012-11-26	12.5000	12.5500	12.25000	12.4330	-3.620%	3,358	+271.190%
2012-11-23	12.6995	12.9000	12.69950	12.9000	+2.381%	1,350	+257.752%
2012-11-20	12.6000	12.7000	12.60000	12.6000	+2.439%	1,660	+266.270%
2012-11-19	12.3000	12.3500	12.30000	12.3000	+0.408%	280	+275.203%
2012-11-16	12.6000	12.6000	11.60000	12.2500	-3.543%	4,768	+276.735%
2012-11-15	12.5000	12.7000	12.45000	12.7000	+1.034%	324	+263.386%
2012-11-14	12.6500	12.6700	12.50000	12.5700	-0.632%	1,840	+267.144%
2012-11-13	12.2500	12.6500	12.25000	12.6500	+1.200%	420	+264.822%
2012-11-12	12.9500	13.0000	12.00000	12.5000	-3.475%	2,142	+269.200%
2012-11-09	13.5000	13.5500	12.95000	12.9500	-4.779%	4,025	+256.371%
2012-11-08	13.7500	13.7500	13.40000	13.6000	-2.857%	2,801	+239.338%
2012-11-07	14.0000	14.0000	13.95000	14.0000	0.000%	1,215	+229.643%
2012-11-06	13.9500	14.0000	13.95000	14.0000	+1.449%	286	+229.643%
2012-11-05	13.8500	13.8500	13.65000	13.8000	+0.364%	3,763	+234.420%
2012-11-01	13.7505	13.7505	13.75000	13.7500	-1.786%	147	+235.636%
2012-10-31	13.9505	14.1280	12.90000	14.0000	-1.224%	3,373	+229.643%
2012-10-26	14.6000	14.6000	13.89500	14.1735	-1.316%	1,672	+225.608%
2012-10-25	13.7500	14.3900	13.75000	14.3625	+4.455%	678	+221.323%
2012-10-24	13.7495	13.7500	13.70000	13.7500	+0.004%	2,898	+235.636%
2012-10-23	13.7495	13.7495	13.70000	13.7495	-0.004%	1,595	+235.649%
2012-10-22	13.8500	13.9500	13.60050	13.7500	-0.722%	3,862	+235.636%
2012-10-19	13.7500	13.9410	13.75000	13.8500	+1.838%	480	+233.213%
2012-10-18	13.5000	13.6000	13.50000	13.6000	+0.741%	48	+239.338%
2012-10-17	13.5000	13.5500	13.45000	13.5000	0.000%	1,280	+241.852%
2012-10-16	13.1000	13.5000	13.05000	13.5000	+2.662%	1,018	+241.852%
2012-10-15	13.1500	13.1500	13.15000	13.1500	+1.154%	80	+250.951%
2012-10-12	13.3000	13.3000	12.90000	13.0000	-1.141%	1,576	+255.000%
2012-10-11	13.3500	13.3500	13.15000	13.1500	-0.315%	420	+250.951%
2012-10-10	13.2000	13.2000	13.05000	13.1915	+0.316%	981	+249.846%
2012-10-09	13.1000	13.4000	12.99950	13.1500	0.000%	2,956	+250.951%
2012-10-08	13.3000	13.3000	13.15000	13.1500	0.000%	1,500	+250.951%
2012-10-05	13.1000	13.3450	13.10000	13.1500	+0.382%	208	+250.951%
2012-10-04	13.1000	13.3275	12.95000	13.1000	-0.380%	4,436	+252.290%
2012-10-03	13.6000	13.6000	13.05000	13.1500	-1.866%	5,240	+250.951%
2012-10-02	13.4500	13.5005	13.40000	13.4000	-1.107%	3,565	+244.403%
2012-10-01	14.0000	14.4450	13.55000	13.5500	-3.214%	1,259	+240.590%
2012-09-28	14.1000	14.1000	13.75000	14.0000	+1.449%	9,820	+229.643%
2012-09-27	14.6000	14.7500	13.75000	13.8000	-4.167%	10,249	+234.420%
2012-09-26	14.0000	14.4500	13.77500	14.4000	+4.727%	3,380	+220.486%
2012-09-25	13.3000	14.2500	13.29500	13.7500	+4.563%	16,633	+235.636%
2012-09-24	13.2000	13.3500	13.05000	13.1500	-0.755%	2,435	+250.951%
2012-09-21	13.4500	13.4500	13.20000	13.2500	-1.852%	2,582	+248.302%
2012-09-20	13.2500	13.6800	13.10000	13.5000	+0.746%	4,400	+241.852%
2012-09-19	13.4000	13.4000	13.20000	13.4000	0.000%	1,828	+244.403%
2012-09-18	13.7000	13.7000	13.20000	13.4000	-0.741%	453	+244.403%
2012-09-17	12.6500	13.7000	12.40000	13.5000	+8.000%	6,052	+241.852%
2012-09-14	12.6000	13.0000	12.50000	12.5000	0.000%	3,800	+269.200%
2012-09-13	12.0500	12.8000	12.05000	12.5000	+5.290%	1,858	+269.200%
2012-09-12	11.9000	11.9740	11.85000	11.8720	-1.067%	886	+288.730%
2012-09-11	11.9510	12.0000	11.95100	12.0000	0.000%	500	+284.583%
2012-09-10	12.1500	12.1500	12.00000	12.0000	-0.415%	989	+284.583%
2012-09-07	11.9500	12.0500	11.80000	12.0500	+0.417%	1,340	+282.988%
2012-09-06	12.0000	12.0000	11.75000	12.0000	+0.840%	2,027	+284.583%
2012-09-05	12.2000	12.2000	11.90000	11.9000	+0.847%	703	+287.815%
2012-09-04	12.2500	12.5000	11.80000	11.8000	-2.075%	854	+291.102%
2012-08-31	11.8000	12.0500	11.75000	12.0500	+2.119%	860	+282.988%
2012-08-30	11.8000	11.8000	11.80000	11.8000	-0.422%	94	+291.102%
2012-08-29	11.7500	12.0000	11.75000	11.8500	-0.004%	3,188	+289.451%
2012-08-28	12.0000	12.0000	11.75000	11.8505	-1.246%	1,847	+289.435%
2012-08-27	12.0000	12.0000	12.00000	12.0000	0.000%	100	+284.583%
2012-08-24	12.0000	12.0000	12.00000	12.0000	+1.266%	98	+284.583%
2012-08-23	11.7500	12.0100	11.75000	11.8500	0.000%	4,934	+289.451%
2012-08-22	12.0000	12.0000	11.75000	11.8500	-1.250%	2,600	+289.451%
2012-08-21	11.1000	12.5000	11.10000	12.0000	+9.096%	6,711	+284.583%
2012-08-16	11.0000	11.0000	10.75000	10.9995	+0.452%	1,980	+319.565%
2012-08-15	11.0000	11.0000	10.60000	10.9500	0.000%	1,178	+321.461%
2012-08-14	10.9995	10.9995	10.95000	10.9500	+1.389%	530	+321.461%
2012-08-13	10.5505	10.8000	10.20000	10.8000	+0.935%	166	+327.315%
2012-08-09	11.7500	11.7500	10.70000	10.7000	-2.727%	1,220	+331.308%
2012-08-08	11.1000	11.1000	11.00000	11.0000	0.000%	600	+319.545%
2012-08-07	10.7500	11.0000	10.75000	11.0000	+4.762%	877	+319.545%
2012-08-06	10.5000	10.5000	10.50000	10.5000	0.000%	220	+339.524%
2012-08-03	10.6000	10.6000	10.20000	10.5000	-0.474%	1,714	+339.524%
2012-08-02	10.7500	10.7500	10.55000	10.5500	-1.494%	440	+337.441%
2012-08-01	10.6000	10.7100	10.50000	10.7100	+0.734%	3,158	+330.906%
2012-07-31	10.7000	10.8000	10.60000	10.6320	-1.556%	1,204	+334.067%
2012-07-30	11.3500	11.3500	9.95000	10.8000	0.000%	4,059	+327.315%
2012-07-27	10.4500	11.4000	10.45000	10.8000	+8.000%	8,527	+327.315%
2012-07-26	9.7500	10.1500	9.75000	10.0000	0.000%	2,377	+361.500%
2012-07-25	10.0000	10.0000	10.00000	10.0000	+3.093%	180	+361.500%
2012-07-24	9.8000	9.8000	9.65000	9.7000	-0.513%	741	+375.773%
2012-07-23	9.7000	9.7500	9.05000	9.7500	-1.015%	360	+373.333%

.dark-mode .QFRdgj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QFRdgj{ color: #333333; background-color: white; border: 2px solid #333333; }BTCGrayscale Bitcoin Mini Trust ETFstock NYSE ETF

BTC
Grayscale Bitcoin Mini Trust ETF
stock NYSE ETF