Dark

BTC
Grayscale Bitcoin Mini Trust ETF
stock NYSE ETF

Market Open

May 18, 2026 11:16:54 AM EDT

33.68USD-3.716%(-1.30)1,253,109

33.61Bid 33.62Ask 0.01Spread

Pre-market

May 18, 2026 9:26:30 AM EDT

34.18USD-2.287%(-0.80)5,064

After-hours

May 15, 2026 4:44:30 PM EDT

34.93USD-0.114%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-18	34.1400	34.1400	33.62000	33.6800	-3.716%	1,253,109	0.000%
2026-05-15	35.3800	35.3900	34.75000	34.9800	-2.860%	1,431,322	-3.716%
2026-05-14	35.3500	36.3100	35.18000	36.0100	+2.301%	1,995,413	-6.470%
2026-05-13	35.4300	35.4550	34.80000	35.2000	-1.511%	1,528,370	-4.318%
2026-05-12	35.6500	35.7700	35.30000	35.7400	-1.380%	1,031,021	-5.764%
2026-05-11	35.8800	36.3399	35.57000	36.2400	+2.171%	1,419,247	-7.064%
2026-05-08	35.2300	35.5700	35.17000	35.4700	+0.056%	1,022,323	-5.047%
2026-05-07	35.8200	35.8200	35.18000	35.4500	-1.610%	1,418,704	-4.993%
2026-05-06	36.2600	36.2902	35.89000	36.0300	-0.249%	1,051,977	-6.522%
2026-05-05	36.0400	36.1500	35.81000	36.1200	+1.948%	1,609,985	-6.755%
2026-05-04	34.9300	35.7300	34.72000	35.4300	+2.104%	2,207,702	-4.939%
2026-05-01	34.6400	34.9450	34.54000	34.7000	+2.632%	2,318,842	-2.939%
2026-04-30	33.6700	33.9100	33.64000	33.8100	+1.288%	1,934,846	-0.385%
2026-04-29	34.0300	34.0300	33.13000	33.3800	-1.155%	1,788,961	+0.899%
2026-04-28	33.7000	33.8050	33.46000	33.7700	-0.676%	841,270	-0.267%
2026-04-27	34.3700	34.6200	33.82500	34.0000	-1.077%	1,359,900	-0.941%
2026-04-24	34.6000	34.6450	34.24000	34.3700	-0.087%	1,470,991	-2.008%
2026-04-23	34.3500	34.8100	34.05000	34.4000	-1.433%	1,477,303	-2.093%
2026-04-22	34.7400	35.1700	34.64000	34.9000	+5.184%	1,726,529	-3.496%
2026-04-21	33.6300	33.8900	33.10500	33.1800	-1.776%	1,459,522	+1.507%
2026-04-20	33.3000	33.8550	33.06000	33.7800	-1.516%	1,688,863	-0.296%
2026-04-17	33.9050	34.7000	33.74000	34.3000	+2.818%	4,440,062	-1.808%
2026-04-16	33.1900	33.3850	32.40000	33.3600	+0.452%	3,070,013	+0.959%
2026-04-15	32.9300	33.3200	32.57000	33.2100	+1.034%	1,955,916	+1.415%
2026-04-14	32.9900	33.6800	32.69000	32.8700	+1.294%	3,213,334	+2.464%
2026-04-13	31.5000	32.5200	31.33990	32.4500	+0.031%	2,142,182	+3.790%
2026-04-10	32.0100	32.4500	31.82000	32.4400	+1.629%	2,092,283	+3.822%
2026-04-09	31.4700	32.1150	31.19500	31.9200	+1.173%	2,920,879	+5.514%
2026-04-08	32.0600	32.1200	31.27000	31.5500	+3.375%	2,311,943	+6.751%
2026-04-07	30.2900	30.5500	29.96000	30.5200	-1.070%	2,480,177	+10.354%
2026-04-06	30.7400	31.1300	30.60500	30.8500	+4.047%	3,056,265	+9.173%
2026-04-02	29.2600	29.8400	29.07000	29.6500	-1.691%	2,500,708	+13.592%
2026-04-01	30.3100	30.6000	30.04000	30.1600	+0.567%	3,031,029	+11.671%
2026-03-31	29.5300	30.3150	29.37000	29.9900	+1.937%	5,562,927	+12.304%
2026-03-30	30.0100	30.0800	29.27500	29.4200	+0.788%	3,021,337	+14.480%
2026-03-27	29.5000	29.5100	28.98000	29.1900	-3.695%	4,223,711	+15.382%
2026-03-26	30.6900	30.8900	30.13000	30.3100	-3.287%	3,552,262	+11.118%
2026-03-25	31.6700	31.8400	31.20500	31.3400	+2.218%	2,783,305	+7.466%
2026-03-24	31.2400	31.3100	30.47000	30.6600	-1.951%	2,878,530	+9.850%
2026-03-23	31.3300	31.7750	31.00000	31.2700	+0.709%	3,893,055	+7.707%
2026-03-20	31.2100	31.2100	30.69000	31.0500	-0.097%	2,981,912	+8.470%
2026-03-19	30.6800	31.2300	30.43000	31.0800	-1.145%	3,312,056	+8.366%
2026-03-18	32.0800	32.1000	31.35000	31.4400	-4.698%	3,503,219	+7.125%
2026-03-17	32.6000	33.1600	32.48000	32.9900	+0.764%	2,435,922	+2.092%
2026-03-16	32.7100	32.9950	32.30000	32.7400	+3.937%	3,954,617	+2.871%
2026-03-13	32.3300	32.7400	31.36000	31.5000	+1.026%	4,996,035	+6.921%
2026-03-12	31.0200	31.2700	30.69000	31.1800	-0.256%	3,569,460	+8.018%
2026-03-11	31.0700	31.5800	30.85000	31.2600	+0.871%	3,880,042	+7.742%
2026-03-10	31.3600	31.7850	30.66000	30.9900	+1.374%	4,956,113	+8.680%
2026-03-09	30.4200	30.7750	30.20000	30.5700	+1.494%	4,274,413	+10.173%
2026-03-06	30.5300	30.5800	29.96000	30.1200	-4.442%	4,041,971	+11.819%
2026-03-05	32.1050	32.2400	31.24000	31.5200	-2.566%	6,243,745	+6.853%
2026-03-04	31.7600	32.7900	31.55500	32.3500	+7.155%	10,119,431	+4.111%
2026-03-03	29.6850	30.5300	29.27000	30.1900	-1.340%	6,528,473	+11.560%
2026-03-02	29.0100	31.0400	29.01000	30.6000	+5.445%	9,216,187	+10.065%
2026-02-27	29.2600	29.3600	28.81000	29.0200	-2.715%	6,076,951	+16.058%
2026-02-26	30.1600	30.2100	29.44000	29.8300	-2.580%	8,578,647	+12.906%
2026-02-25	29.4700	30.7950	29.29000	30.6200	+7.326%	13,388,474	+9.993%
2026-02-24	27.8800	28.6500	27.79000	28.5300	+0.070%	4,419,899	+18.051%
2026-02-23	29.2600	29.3100	28.26000	28.5100	-4.872%	5,667,114	+18.134%
2026-02-20	29.6500	30.1200	29.44000	29.9700	+0.943%	6,935,547	+12.379%
2026-02-19	29.1900	29.7300	29.03000	29.6900	+1.331%	4,945,012	+13.439%
2026-02-18	29.6700	30.2400	29.12000	29.3000	-2.236%	3,978,365	+14.949%
2026-02-17	30.1000	30.1965	29.45500	29.9700	-1.512%	2,847,223	+12.379%
2026-02-13	29.7700	30.7300	29.56500	30.4300	+5.258%	3,675,030	+10.680%
2026-02-12	30.0700	30.2100	28.79500	28.9100	-3.246%	4,511,969	+16.499%
2026-02-11	30.0900	30.1900	29.07000	29.8800	-1.807%	3,704,016	+12.718%
2026-02-10	30.6100	30.9650	30.04000	30.4300	-2.842%	4,476,828	+10.680%
2026-02-09	30.5200	31.4800	30.29000	31.3200	+1.065%	3,969,441	+7.535%
2026-02-06	29.7000	31.6550	29.69000	30.9900	+10.089%	8,046,712	+8.680%
2026-02-05	30.9600	31.3050	27.54500	28.1500	-13.278%	16,941,945	+19.645%
2026-02-04	33.2700	33.4700	31.86000	32.4600	-3.936%	7,561,987	+3.758%
2026-02-03	34.6800	34.6850	32.24500	33.7900	-2.030%	9,307,962	-0.326%
2026-02-02	34.5200	35.1100	34.33000	34.4900	-6.985%	8,357,709	-2.349%
2026-01-30	36.6500	37.4200	36.19000	37.0800	-0.242%	6,300,787	-9.169%
2026-01-29	38.8000	38.8497	36.79000	37.1700	-5.660%	5,347,790	-9.389%
2026-01-28	39.7900	40.0300	39.29500	39.4000	-0.304%	1,806,817	-14.518%
2026-01-27	39.0300	39.5600	38.58000	39.5200	+1.987%	3,753,979	-14.777%
2026-01-26	38.7500	39.2850	38.49000	38.7500	-2.097%	1,944,055	-13.084%
2026-01-23	39.6400	40.3400	39.15000	39.5800	+0.076%	2,972,372	-14.907%
2026-01-22	39.5700	39.7800	39.12000	39.5500	-0.803%	1,816,723	-14.842%
2026-01-21	39.6200	40.0500	38.57000	39.8700	+0.631%	6,027,299	-15.525%
2026-01-20	40.1900	40.4000	39.45000	39.6200	-6.291%	4,127,062	-14.992%
2026-01-16	42.3300	42.4000	41.70000	42.2800	+0.308%	2,602,223	-20.341%
2026-01-15	42.8400	42.9500	42.09000	42.1500	-2.543%	3,405,025	-20.095%
2026-01-14	42.3300	43.3600	42.20000	43.2500	+3.419%	3,759,088	-22.127%
2026-01-13	40.8800	41.8600	40.74500	41.8200	+3.310%	3,581,786	-19.464%
2026-01-12	39.9100	40.8600	39.87000	40.4800	+1.352%	3,178,639	-16.798%
2026-01-09	40.0500	40.7000	39.71000	39.9400	-0.671%	2,021,823	-15.674%
2026-01-08	39.6000	40.4500	39.45500	40.2100	-0.050%	1,650,954	-16.240%
2026-01-07	40.4700	40.7550	40.08000	40.2300	-1.638%	1,859,707	-16.281%
2026-01-06	41.7700	41.7700	40.36000	40.9000	-1.942%	3,006,326	-17.653%
2026-01-05	41.0600	41.9850	40.88000	41.7100	+4.957%	3,151,979	-19.252%
2026-01-02	39.3200	40.2800	39.14600	39.7400	+2.608%	3,913,810	-15.249%
2025-12-31	39.3450	39.3450	38.54000	38.7300	-0.360%	3,085,341	-13.039%
2025-12-30	38.9700	39.5700	38.85000	38.8700	+0.830%	2,771,941	-13.352%
2025-12-29	38.7200	38.9900	38.48500	38.5500	-0.490%	1,502,532	-12.633%
2025-12-26	39.3700	39.3900	38.31000	38.7400	+0.337%	2,429,401	-13.061%
2025-12-24	38.5600	38.7700	38.22000	38.6100	-0.464%	1,328,853	-12.769%
2025-12-23	38.7600	39.0700	38.29000	38.7900	-0.742%	2,491,829	-13.173%
2025-12-22	39.7950	40.0100	38.88000	39.0800	+0.282%	2,807,694	-13.818%
2025-12-19	38.9400	39.5500	38.41000	38.9700	+4.059%	2,401,100	-13.575%
2025-12-18	39.1800	39.5300	37.35000	37.4500	-1.395%	3,597,387	-10.067%
2025-12-17	38.8300	39.9800	37.74000	37.9800	-2.038%	5,347,083	-11.322%
2025-12-16	38.4600	38.9950	38.41500	38.7700	+2.107%	4,886,862	-13.129%
2025-12-15	39.5800	39.7900	37.67000	37.9700	-4.956%	3,623,471	-11.298%
2025-12-12	40.7900	41.0400	39.60500	39.9500	-1.722%	2,742,343	-15.695%
2025-12-11	39.9300	40.6500	39.52000	40.6500	-0.757%	3,867,248	-17.146%
2025-12-10	40.7300	41.8500	40.54000	40.9600	-0.655%	2,662,065	-17.773%
2025-12-09	39.9900	41.9000	39.85000	41.2300	+2.562%	3,020,354	-18.312%
2025-12-08	40.4400	40.6250	39.66000	40.2000	+1.643%	1,978,971	-16.219%
2025-12-05	40.0600	40.5100	39.03000	39.5500	-3.466%	2,078,839	-14.842%
2025-12-04	41.0900	41.2900	40.24000	40.9700	-0.437%	1,240,353	-17.794%
2025-12-03	41.0000	41.4750	40.64000	41.1500	+2.084%	1,609,426	-18.153%
2025-12-02	39.2600	40.8750	39.14000	40.3100	+6.499%	2,603,203	-16.448%
2025-12-01	38.2000	38.3750	37.10550	37.8500	-5.775%	2,440,135	-11.017%
2025-11-28	41.1800	41.2200	39.96500	40.1700	+0.879%	1,513,574	-16.156%
2025-11-26	38.6300	40.0300	38.36000	39.8200	+2.974%	2,479,804	-15.419%
2025-11-25	38.5900	39.0000	38.11000	38.6700	-2.002%	3,989,463	-12.904%
2025-11-24	38.0000	39.5099	37.70000	39.4600	+5.395%	2,680,321	-14.648%
2025-11-21	37.0100	37.8600	36.42000	37.4400	-2.015%	7,340,369	-10.043%
2025-11-20	40.4300	40.5300	38.04000	38.2100	-3.437%	2,811,403	-11.856%
2025-11-19	40.3500	40.8900	39.16500	39.5700	-3.652%	2,962,959	-14.885%
2025-11-18	40.6000	41.5200	40.24000	41.0700	+1.033%	2,341,817	-17.994%
2025-11-17	41.6500	42.4800	40.34000	40.6500	-2.565%	3,286,912	-17.146%
2025-11-14	42.1800	43.1103	41.65000	41.7200	-3.782%	3,487,009	-19.271%
2025-11-13	45.3300	45.7900	43.32000	43.3600	-3.516%	2,543,898	-22.325%
2025-11-12	46.3900	46.4452	44.63000	44.9400	-1.231%	1,707,703	-25.056%
2025-11-11	46.2800	46.3400	45.44500	45.5000	-3.047%	1,023,956	-25.978%
2025-11-10	47.0100	47.0700	46.34000	46.9300	+2.133%	1,760,761	-28.234%
2025-11-07	44.3500	45.9900	44.01000	45.9500	+2.888%	2,403,693	-26.703%
2025-11-06	45.5800	45.5800	44.40000	44.6600	-2.871%	1,956,270	-24.586%
2025-11-05	45.4500	46.3100	45.23000	45.9800	+3.164%	1,862,123	-26.751%
2025-11-04	45.9400	46.4000	44.07000	44.5700	-5.572%	3,699,953	-24.433%
2025-11-03	47.6000	47.8860	46.63000	47.2000	-2.921%	2,343,944	-28.644%
2025-10-31	48.6300	49.1600	48.07000	48.6200	+3.183%	2,001,254	-30.728%
2025-10-30	48.0200	48.0500	47.03500	47.1200	-3.778%	3,095,907	-28.523%
2025-10-29	50.2900	50.3100	48.36000	48.9700	-2.663%	2,583,750	-31.223%
2025-10-28	50.9300	51.4300	50.26000	50.3100	-1.159%	1,214,857	-33.055%
2025-10-27	50.9700	51.2750	50.69000	50.9000	+3.899%	994,579	-33.831%
2025-10-24	49.2500	49.3200	48.60000	48.9900	+0.369%	1,290,965	-31.251%
2025-10-23	48.3300	49.3100	48.15000	48.8100	+2.306%	1,123,008	-30.998%
2025-10-22	47.9200	48.3200	47.59000	47.7100	-3.616%	2,441,265	-29.407%
2025-10-21	48.1400	50.5300	47.90000	49.5000	+0.815%	3,737,552	-31.960%
2025-10-20	49.0300	49.4900	48.65000	49.1000	+4.158%	1,739,932	-31.405%
2025-10-17	46.7600	47.6000	46.28000	47.1400	-1.669%	3,442,628	-28.553%
2025-10-16	49.2300	49.3700	47.61000	47.9400	-2.699%	3,610,794	-29.746%
2025-10-15	49.3700	49.7250	48.76500	49.2700	-1.223%	2,068,704	-31.642%
2025-10-14	49.0400	50.3100	48.65500	49.8800	-2.806%	2,134,556	-32.478%
2025-10-13	50.6700	51.3650	50.40000	51.3200	-0.581%	3,370,403	-34.373%
2025-10-10	54.0500	54.3050	51.32000	51.6200	-3.730%	4,028,618	-34.754%
2025-10-09	54.6800	54.6800	53.01000	53.6200	-1.921%	1,572,802	-37.188%
2025-10-08	54.2400	55.0100	53.90000	54.6700	+1.466%	1,589,558	-38.394%
2025-10-07	55.3300	55.3300	53.43000	53.8800	-3.041%	2,540,858	-37.491%
2025-10-06	55.3200	55.9600	55.11500	55.5700	+2.094%	2,241,726	-39.392%
2025-10-03	53.4800	54.9600	53.18500	54.4300	+1.549%	1,807,642	-38.122%
2025-10-02	52.8100	53.6550	52.53250	53.6000	+2.978%	1,621,444	-37.164%
2025-10-01	51.7000	52.4000	51.58650	52.0500	+2.805%	1,557,933	-35.293%
2025-09-30	50.2200	50.7600	49.97000	50.6300	-0.079%	1,249,158	-33.478%
2025-09-29	49.7100	50.7050	49.65000	50.6700	+4.820%	2,270,671	-33.531%
2025-09-26	48.3800	48.8600	48.13000	48.3400	-0.165%	1,222,992	-30.327%
2025-09-25	49.4500	49.4900	48.06000	48.4200	-3.642%	2,091,357	-30.442%
2025-09-24	50.0700	50.5000	49.97000	50.2500	+1.618%	756,143	-32.975%
2025-09-23	50.0400	50.1950	49.40000	49.4500	-0.463%	806,907	-31.891%
2025-09-22	50.0400	50.2600	49.59500	49.6800	-2.550%	1,010,727	-32.206%
2025-09-19	51.4900	51.6250	50.96000	50.9800	-2.037%	949,176	-33.935%
2025-09-18	52.0500	52.2700	51.85010	52.0400	+1.601%	996,802	-35.281%
2025-09-17	51.4800	51.5400	50.79000	51.2200	-1.062%	1,637,964	-34.244%
2025-09-16	51.1500	51.8100	50.81000	51.7700	+1.371%	812,720	-34.943%
2025-09-15	50.9500	51.1800	50.65000	51.0700	-1.371%	1,111,649	-34.051%
2025-09-12	50.9400	51.7950	50.87000	51.7800	+2.050%	995,431	-34.956%
2025-09-11	50.3700	50.8300	50.36000	50.7400	+0.835%	711,435	-33.622%
2025-09-10	50.3700	50.6900	50.12000	50.3200	+2.028%	1,087,847	-33.068%
2025-09-09	49.9900	50.0400	49.05000	49.3200	-0.665%	935,981	-31.711%
2025-09-08	49.7100	50.0350	49.54100	49.6500	+0.425%	844,317	-32.165%
2025-09-05	50.0100	50.1702	48.80000	49.4400	+1.687%	1,590,089	-31.877%
2025-09-04	49.0800	49.1086	48.40460	48.6200	-2.212%	970,941	-30.728%
2025-09-03	49.3500	49.8900	49.25000	49.7200	+1.304%	1,101,174	-32.261%
2025-09-02	48.4600	49.5200	48.30000	49.0800	+2.399%	1,481,670	-31.377%
2025-08-29	48.9600	48.9800	47.81000	47.9300	-3.328%	1,467,615	-29.731%
2025-08-28	50.0900	50.1900	49.56000	49.5800	-0.181%	970,848	-32.069%
2025-08-27	49.3200	49.9100	49.17570	49.6700	+0.914%	902,968	-32.192%
2025-08-26	48.6800	49.2600	48.46000	49.2200	+0.306%	1,468,642	-31.573%
2025-08-25	49.4500	50.0433	48.96000	49.0700	-5.105%	1,167,252	-31.363%
2025-08-22	49.7300	52.0254	49.57000	51.7100	+4.128%	1,373,993	-34.868%
2025-08-21	50.2000	50.4900	49.56000	49.6600	-1.896%	676,136	-32.179%
2025-08-20	50.2200	50.6700	49.73000	50.6200	+1.098%	947,264	-33.465%
2025-08-19	51.2900	51.3200	49.87000	50.0700	-2.796%	1,425,309	-32.734%
2025-08-18	51.2500	51.7400	50.86000	51.5100	-0.598%	718,396	-34.615%
2025-08-15	52.5100	52.5100	51.75000	51.8200	-0.861%	945,094	-35.006%
2025-08-14	52.3800	52.9000	51.91000	52.2700	-3.986%	1,827,437	-35.565%
2025-08-13	53.4300	54.4800	53.21000	54.4400	+2.678%	1,387,774	-38.134%
2025-08-12	52.8200	53.2300	52.54000	53.0200	+0.531%	1,030,812	-36.477%
2025-08-11	52.9400	53.5150	52.55000	52.7400	+2.289%	1,101,926	-36.140%
2025-08-08	51.7700	52.0000	51.33280	51.5600	-0.998%	1,056,028	-34.678%
2025-08-07	51.6000	52.1350	51.25000	52.0800	+1.978%	1,350,535	-35.330%
2025-08-06	50.4300	51.2700	50.29000	51.0700	+1.490%	738,484	-34.051%
2025-08-05	50.5800	50.7600	49.87000	50.3200	-1.003%	793,361	-33.068%
2025-08-04	50.5600	51.2500	50.51000	50.8300	+1.558%	624,022	-33.740%
2025-08-01	51.2050	51.2600	50.03000	50.0500	-3.191%	2,689,609	-32.707%
2025-07-31	52.3200	52.6700	51.68500	51.7000	-0.135%	982,018	-34.855%
2025-07-30	52.0800	52.6400	51.26020	51.7700	-0.519%	1,082,114	-34.943%
2025-07-29	52.7100	52.7400	51.77000	52.0400	-0.554%	1,101,850	-35.281%
2025-07-28	52.5700	52.7900	52.01500	52.3300	+1.082%	1,205,779	-35.639%
2025-07-25	51.5200	51.8950	50.95000	51.7700	-1.895%	1,369,356	-34.943%
2025-07-24	52.6300	52.9900	52.24190	52.7700	+0.533%	1,441,191	-36.176%
2025-07-23	52.3500	52.6200	51.98000	52.4900	-0.794%	1,082,027	-35.835%
2025-07-22	52.8400	53.3100	52.09500	52.9100	+2.281%	1,710,868	-36.345%
2025-07-21	52.3900	52.8500	51.65000	51.7300	-0.519%	1,687,427	-34.893%
2025-07-18	52.6500	52.8900	51.91000	52.0000	-1.384%	2,356,618	-35.231%
2025-07-17	52.2700	53.1650	52.11500	52.7300	-0.246%	1,117,288	-36.127%
2025-07-16	52.6700	53.1800	52.38000	52.8600	+2.422%	1,504,433	-36.285%
2025-07-15	52.1600	52.5216	51.30000	51.6100	-2.879%	2,301,075	-34.741%
2025-07-14	53.9300	54.1200	52.82000	53.1400	+1.451%	1,475,690	-36.620%
2025-07-11	52.1300	52.3950	51.69000	52.3800	+4.197%	1,796,765	-35.701%
2025-07-10	49.2400	50.4950	49.00000	50.2700	+1.412%	2,542,722	-33.002%
2025-07-09	48.5600	49.6900	48.07500	49.5700	+2.842%	1,284,048	-32.056%
2025-07-08	48.2700	48.4100	47.88000	48.2000	+0.647%	679,418	-30.124%
2025-07-07	48.0600	48.1600	47.60000	47.8900	-1.074%	1,159,948	-29.672%
2025-07-03	48.5000	49.0500	48.35000	48.4100	-0.473%	646,328	-30.428%
2025-07-02	47.6500	48.6700	47.58000	48.6400	+4.243%	2,163,134	-30.757%
2025-07-01	47.2500	47.5100	46.65000	46.6600	-2.283%	1,006,264	-27.818%
2025-06-30	47.8000	47.8100	47.28000	47.7500	+0.909%	545,761	-29.466%
2025-06-27	47.2900	47.7500	47.15000	47.3200	-0.776%	676,140	-28.825%
2025-06-26	47.4900	47.7500	47.27500	47.6900	-0.188%	447,919	-29.377%
2025-06-25	47.8100	47.9500	47.34860	47.7800	+1.985%	865,161	-29.510%
2025-06-24	46.5900	47.1200	46.45000	46.8500	+2.427%	665,579	-28.111%
2025-06-23	44.8300	45.7865	44.16000	45.7400	0.000%	1,040,878	-26.366%
2025-06-20	47.0600	47.0600	45.35000	45.7400	-0.587%	708,063	-26.366%
2025-06-18	46.0800	46.6900	45.90000	46.0100	-0.862%	711,631	-26.799%
2025-06-17	46.8200	46.8700	45.78000	46.4100	-3.654%	1,747,802	-27.429%
2025-06-16	47.2200	48.2889	47.18000	48.1700	+3.347%	631,408	-30.081%
2025-06-13	46.5000	46.9990	46.14500	46.6100	-1.459%	521,915	-27.741%
2025-06-12	47.3300	48.0650	47.20000	47.3000	-1.888%	819,586	-28.795%
2025-06-11	48.6500	48.9400	48.05000	48.2100	-0.700%	537,027	-30.139%
2025-06-10	48.6400	48.9150	48.03000	48.5500	+0.873%	566,479	-30.628%
2025-06-09	47.6750	48.2100	47.38500	48.1300	+4.200%	893,860	-30.023%
2025-06-06	46.0600	46.7300	46.05000	46.1900	+2.326%	768,328	-27.084%
2025-06-05	46.8800	46.8900	45.01000	45.1400	-2.946%	1,446,356	-25.388%
2025-06-04	46.5300	46.7800	46.14000	46.5100	-1.232%	523,218	-27.585%
2025-06-03	46.7500	47.3600	46.55960	47.0900	+1.772%	768,469	-28.477%
2025-06-02	46.0500	46.3900	45.92000	46.2700	-0.043%	531,284	-27.210%
2025-05-30	46.7900	46.9600	45.90270	46.2900	-1.026%	1,267,717	-27.241%
2025-05-29	48.0100	48.0400	46.74000	46.7700	-1.350%	1,425,408	-27.988%
2025-05-28	48.2100	48.3400	47.37000	47.4100	-2.709%	891,301	-28.960%
2025-05-27	48.9700	49.1150	48.19000	48.7300	+1.142%	801,643	-30.884%
2025-05-23	48.2000	48.7899	47.89000	48.1800	-2.272%	1,084,610	-30.095%
2025-05-22	49.4000	49.6500	48.97920	49.3000	+2.367%	1,690,777	-31.684%
2025-05-21	47.2000	48.7100	47.04000	48.1600	+1.454%	1,904,257	-30.066%
2025-05-20	46.3900	47.5700	46.16000	47.4700	+1.518%	800,653	-29.050%
2025-05-19	45.4300	46.8000	45.38000	46.7600	+1.322%	877,704	-27.973%
2025-05-16	45.9100	46.3600	45.82000	46.1500	+0.985%	671,982	-27.021%
2025-05-15	45.4300	46.1700	44.93000	45.7000	-0.153%	669,748	-26.302%
2025-05-14	46.1100	46.2500	45.46500	45.7700	-1.464%	1,020,446	-26.415%
2025-05-13	45.9700	46.5535	45.58000	46.4500	+2.971%	1,246,796	-27.492%
2025-05-12	46.1300	46.3300	44.65540	45.1100	-1.399%	1,179,521	-25.338%
2025-05-09	45.6300	46.0050	45.36000	45.7500	+1.916%	1,311,055	-26.383%
2025-05-08	44.0500	45.0700	43.90000	44.8900	+5.351%	1,311,745	-24.972%
2025-05-07	42.8600	43.2000	42.45000	42.6100	+1.332%	767,316	-20.958%
2025-05-06	41.5100	42.1690	41.33000	42.0500	+0.670%	613,632	-19.905%
2025-05-05	41.7300	42.0550	41.46000	41.7700	-2.770%	900,647	-19.368%
2025-05-02	42.9900	43.4250	42.87000	42.9600	+0.397%	853,375	-21.601%
2025-05-01	42.8500	43.2499	42.49000	42.7900	+2.589%	1,064,785	-21.290%
2025-04-30	41.8800	41.9000	41.14000	41.7100	-1.255%	1,574,804	-19.252%
2025-04-29	42.0400	42.3200	41.90000	42.2400	+0.595%	655,624	-20.265%
2025-04-28	42.1700	42.1850	41.41000	41.9900	-0.733%	991,523	-19.790%
2025-04-25	41.7900	42.5200	41.69000	42.3000	+1.952%	1,552,047	-20.378%
2025-04-24	41.1200	41.5201	41.04000	41.4900	+0.121%	677,008	-18.824%
2025-04-23	41.6900	41.9900	40.74500	41.4400	+2.170%	1,920,456	-18.726%
2025-04-22	39.7400	40.7100	39.65000	40.5600	+4.752%	2,623,043	-16.963%
2025-04-21	38.6700	39.2750	38.28000	38.7200	+2.842%	2,605,778	-13.017%
2025-04-17	37.5200	37.9100	37.11500	37.6500	+0.722%	642,004	-10.544%
2025-04-16	37.1100	37.8900	36.93000	37.3800	+0.376%	909,939	-9.898%
2025-04-15	38.0200	38.3200	37.17500	37.2400	-1.220%	514,959	-9.560%
2025-04-14	37.6700	38.0400	37.10000	37.7000	+1.453%	1,035,129	-10.663%
2025-04-11	36.3200	37.3200	36.01500	37.1600	+5.478%	1,146,391	-9.365%
2025-04-10	36.1900	36.2400	34.70500	35.2300	-3.479%	2,292,241	-4.400%
2025-04-09	33.9800	36.7800	33.98000	36.5000	+7.385%	2,034,379	-7.726%
2025-04-08	35.5100	35.5700	33.76010	33.9900	-1.564%	1,369,930	-0.912%
2025-04-07	34.0200	35.9600	33.53000	34.5300	-7.202%	2,505,941	-2.462%
2025-04-04	36.5800	37.4900	36.22000	37.2100	+2.479%	1,497,070	-9.487%
2025-04-03	36.2800	36.6590	35.97090	36.3100	-5.762%	1,104,440	-7.243%
2025-04-02	37.5100	38.7300	37.45000	38.5300	+2.337%	1,483,903	-12.588%
2025-04-01	37.0500	37.9100	36.54000	37.6500	+3.179%	871,487	-10.544%
2025-03-31	36.5500	37.1700	36.15100	36.4900	-1.565%	751,424	-7.701%
2025-03-28	37.8100	37.9100	36.99000	37.0700	-3.864%	640,075	-9.145%
2025-03-27	38.2600	38.8000	38.03500	38.5600	+0.548%	662,340	-12.656%
2025-03-26	38.8000	38.9850	38.03900	38.3500	-1.868%	658,303	-12.177%
2025-03-25	38.8900	39.1500	38.58100	39.0800	-0.128%	600,919	-13.818%
2025-03-24	38.7000	39.3400	38.65000	39.1300	+5.216%	754,929	-13.928%
2025-03-21	37.0600	37.4000	36.83000	37.1900	-0.322%	528,739	-9.438%
2025-03-20	37.7200	38.3500	37.04000	37.3100	-1.531%	608,008	-9.729%
2025-03-19	37.2000	38.1290	37.05000	37.8900	+4.008%	1,009,180	-11.111%
2025-03-18	36.5100	36.5500	35.93000	36.4300	-2.724%	820,516	-7.549%
2025-03-17	36.7500	37.5651	36.54000	37.4500	-0.240%	854,060	-10.067%
2025-03-14	36.9300	37.8300	36.63020	37.5400	+5.746%	1,004,884	-10.282%
2025-03-13	36.7400	36.8200	35.38000	35.5000	-3.401%	940,875	-5.127%
2025-03-12	36.9300	37.1200	35.70000	36.7500	-0.190%	632,192	-8.354%
2025-03-11	36.0900	37.0500	35.00000	36.8200	+5.230%	810,933	-8.528%
2025-03-10	36.6500	36.7300	34.28000	34.9900	-9.211%	1,961,142	-3.744%
2025-03-07	39.5000	40.3782	38.34000	38.5400	-2.331%	747,883	-12.610%
2025-03-06	39.8500	40.5365	38.90000	39.4600	-1.547%	853,555	-14.648%
2025-03-05	39.7900	40.1297	38.81000	40.0800	+4.104%	945,442	-15.968%
2025-03-04	36.6550	39.3600	36.12000	38.5000	+1.050%	1,969,008	-12.519%
2025-03-03	41.3100	41.3300	37.72070	38.1000	+2.063%	1,587,518	-11.601%
2025-02-28	36.2500	37.7400	35.91000	37.3300	+1.083%	1,687,212	-9.778%
2025-02-27	38.2200	38.2600	36.56000	36.9300	-1.045%	1,126,451	-8.800%
2025-02-26	38.0100	39.1300	36.38000	37.3200	-4.406%	2,982,267	-9.753%
2025-02-25	39.4700	39.5000	37.97000	39.0400	-6.244%	2,398,489	-13.730%
2025-02-24	42.2800	42.4400	41.49000	41.6400	-0.904%	1,240,137	-19.116%
2025-02-21	43.9400	44.0500	41.95000	42.0200	-3.756%	1,045,240	-19.848%
2025-02-20	43.3400	43.7800	42.90000	43.6600	+2.416%	652,674	-22.858%
2025-02-19	42.7100	42.8400	42.26000	42.6300	+2.181%	617,871	-20.995%
2025-02-18	42.7800	42.8400	41.34000	41.7200	-3.224%	1,095,652	-19.271%
2025-02-14	42.8400	43.8900	42.68000	43.1100	+1.055%	782,281	-21.874%
2025-02-13	42.5300	42.7500	42.20000	42.6600	-0.768%	502,137	-21.050%
2025-02-12	41.9800	43.2900	41.88000	42.9900	+1.800%	991,371	-21.656%
2025-02-11	42.9400	43.1400	42.02000	42.2300	-2.200%	841,198	-20.246%
2025-02-10	43.2900	43.4441	42.93000	43.1800	+1.792%	577,581	-22.001%
2025-02-07	44.2100	44.4400	42.38000	42.4200	-1.257%	988,251	-20.603%
2025-02-06	43.5900	43.8700	42.41000	42.9600	-0.417%	862,772	-21.601%
2025-02-05	43.7700	43.9698	42.77330	43.1400	-1.439%	789,331	-21.929%
2025-02-04	44.0300	44.7250	43.45000	43.7700	-2.430%	1,358,640	-23.052%
2025-02-03	42.0000	45.2800	41.86050	44.8600	-0.333%	2,447,872	-24.922%
2025-01-31	46.4400	47.0300	44.96000	45.0100	-3.287%	1,285,560	-25.172%
2025-01-30	46.5200	47.2300	46.43120	46.5400	+0.671%	729,622	-27.632%
2025-01-29	46.2300	46.2300	46.23000	46.2300	+3.031%	151	-27.147%
2025-01-28	45.4700	45.9900	44.83000	44.8700	-0.111%	752,725	-24.939%
2025-01-27	44.6600	45.3400	43.76000	44.9200	-3.419%	1,749,669	-25.022%
2025-01-24	46.7100	47.5600	46.42000	46.5100	+1.528%	1,109,262	-27.585%
2025-01-23	45.4000	47.3900	45.34000	45.8100	-0.973%	2,903,816	-26.479%
2025-01-22	46.3900	46.6100	45.78000	46.2600	-1.742%	1,286,731	-27.194%
2025-01-21	46.6400	47.5800	45.54200	47.0800	+1.400%	1,616,667	-28.462%
2025-01-17	45.5900	47.0391	45.40000	46.4300	+4.314%	1,593,064	-27.461%
2025-01-16	44.0700	44.6350	43.12000	44.5100	+0.815%	1,053,082	-24.332%
2025-01-15	43.7600	44.6700	43.72030	44.1500	+3.227%	1,218,519	-23.715%
2025-01-14	42.9100	43.1100	42.22669	42.7700	+3.085%	784,226	-21.253%
2025-01-13	40.2800	41.5600	39.52000	41.4900	-1.191%	1,313,318	-18.824%
2025-01-10	41.8500	42.4900	40.87000	41.9900	+0.913%	1,430,833	-19.790%
2025-01-08	42.2800	42.5500	40.93390	41.6100	-2.644%	1,382,794	-19.058%
2025-01-07	44.6700	44.7000	42.56000	42.7400	-5.734%	2,328,681	-21.198%
2025-01-06	43.9000	45.5100	43.82000	45.3400	+3.991%	2,727,840	-25.717%
2025-01-03	43.0700	43.9300	42.85000	43.6000	+1.019%	1,015,604	-22.752%
2025-01-02	42.7400	43.3900	42.55000	43.1600	+3.081%	1,559,513	-21.965%
2024-12-31	42.4500	42.6400	41.27000	41.8700	+0.287%	1,141,901	-19.561%
2024-12-30	41.1600	42.0500	40.43000	41.7500	-0.167%	1,169,865	-19.329%
2024-12-27	42.6800	42.7000	41.31000	41.8200	-1.205%	1,393,410	-19.464%
2024-12-26	42.4300	42.8100	42.15000	42.3300	-3.466%	1,009,715	-20.435%
2024-12-24	42.9100	43.9300	42.77000	43.8500	+6.406%	972,319	-23.193%
2024-12-23	42.2800	42.3500	40.92000	41.2100	-3.512%	1,937,040	-18.272%
2024-12-20	42.1800	43.3500	42.03000	42.7100	+0.094%	1,428,854	-21.143%
2024-12-19	45.3700	45.5690	42.31010	42.6700	-4.327%	2,189,690	-21.069%
2024-12-18	46.4000	46.5400	44.29000	44.6000	-5.708%	4,051,885	-24.484%
2024-12-17	47.7900	48.0700	46.87000	47.3000	+0.767%	2,938,674	-28.795%
2024-12-16	46.2800	47.8600	46.25010	46.9400	+4.057%	2,031,277	-28.249%
2024-12-13	44.5600	45.2490	44.23000	45.1100	+1.737%	994,957	-25.338%
2024-12-12	45.0000	45.5000	44.00450	44.3400	-1.335%	1,274,659	-24.041%
2024-12-11	43.7800	45.1500	43.68000	44.9400	+5.123%	1,711,960	-25.056%
2024-12-10	43.4900	43.6200	41.80000	42.7500	+0.281%	1,019,535	-21.216%
2024-12-09	43.9600	44.5700	42.60000	42.6300	-5.477%	1,337,894	-20.995%
2024-12-06	44.1000	45.3299	43.77000	45.1000	+2.640%	1,523,053	-25.322%
2024-12-05	45.6200	46.0500	43.41500	43.9400	0.000%	2,164,440	-23.350%
2024-12-04	42.5400	44.0500	41.95000	43.9400	+3.583%	1,004,905	-23.350%
2024-12-03	41.7900	42.7499	41.50890	42.4200	-0.094%	662,263	-20.603%
2024-12-02	42.5600	43.2500	41.87000	42.4600	-1.462%	1,129,258	-20.678%
2024-11-29	43.2200	43.9000	43.06000	43.0900	+0.373%	927,596	-21.838%
2024-11-27	41.9300	43.2200	41.80000	42.9300	+6.473%	1,417,620	-21.547%
2024-11-26	40.8700	42.0300	40.20000	40.3200	-4.364%	1,696,712	-16.468%
2024-11-25	43.1700	43.2200	41.84080	42.1600	-4.291%	2,153,158	-20.114%
2024-11-22	43.3400	44.2900	43.12000	44.0500	+1.032%	2,335,251	-23.541%

.dark-mode .KlL8yN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KlL8yN{ 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