Dark

BTC
Grayscale Bitcoin Mini Trust ETF
stock NYSE ETF

At Close

Apr 1, 2026 3:59:30 PM EDT

30.15USD+0.534%(+0.16)3,020,109

30.13Bid 30.20Ask 0.07Spread

Pre-market

Apr 1, 2026 9:28:30 AM EDT

30.32USD+1.100%(+0.33)9,505

After-hours

Apr 1, 2026 4:57:30 PM EDT

30.16USD+0.033%(+0.01)4,038

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-01	30.3100	30.5900	30.07000	30.1500	+0.534%	3,020,109	0.000%
2026-03-31	29.5300	30.3150	29.37000	29.9900	+1.937%	5,562,927	+0.534%
2026-03-30	30.0100	30.0800	29.27500	29.4200	+0.788%	3,021,337	+2.481%
2026-03-27	29.5000	29.5100	28.98000	29.1900	-3.695%	4,223,711	+3.289%
2026-03-26	30.6900	30.8900	30.13000	30.3100	-3.287%	3,552,262	-0.528%
2026-03-25	31.6700	31.8400	31.20500	31.3400	+2.218%	2,783,305	-3.797%
2026-03-24	31.2400	31.3100	30.47000	30.6600	-1.951%	2,878,530	-1.663%
2026-03-23	31.3300	31.7750	31.00000	31.2700	+0.709%	3,893,055	-3.582%
2026-03-20	31.2100	31.2100	30.69000	31.0500	-0.097%	2,981,912	-2.899%
2026-03-19	30.6800	31.2300	30.43000	31.0800	-1.145%	3,312,056	-2.992%
2026-03-18	32.0800	32.1000	31.35000	31.4400	-4.698%	3,503,219	-4.103%
2026-03-17	32.6000	33.1600	32.48000	32.9900	+0.764%	2,435,922	-8.609%
2026-03-16	32.7100	32.9950	32.30000	32.7400	+3.937%	3,954,617	-7.911%
2026-03-13	32.3300	32.7400	31.36000	31.5000	+1.026%	4,996,035	-4.286%
2026-03-12	31.0200	31.2700	30.69000	31.1800	-0.256%	3,569,460	-3.303%
2026-03-11	31.0700	31.5800	30.85000	31.2600	+0.871%	3,880,042	-3.551%
2026-03-10	31.3600	31.7850	30.66000	30.9900	+1.374%	4,956,113	-2.711%
2026-03-09	30.4200	30.7750	30.20000	30.5700	+1.494%	4,274,413	-1.374%
2026-03-06	30.5300	30.5800	29.96000	30.1200	-4.442%	4,041,971	+0.100%
2026-03-05	32.1050	32.2400	31.24000	31.5200	-2.566%	6,243,745	-4.346%
2026-03-04	31.7600	32.7900	31.55500	32.3500	+7.155%	10,119,431	-6.801%
2026-03-03	29.6850	30.5300	29.27000	30.1900	-1.340%	6,528,473	-0.132%
2026-03-02	29.0100	31.0400	29.01000	30.6000	+5.445%	9,216,187	-1.471%
2026-02-27	29.2600	29.3600	28.81000	29.0200	-2.715%	6,076,951	+3.894%
2026-02-26	30.1600	30.2100	29.44000	29.8300	-2.580%	8,578,647	+1.073%
2026-02-25	29.4700	30.7950	29.29000	30.6200	+7.326%	13,388,474	-1.535%
2026-02-24	27.8800	28.6500	27.79000	28.5300	+0.070%	4,419,899	+5.678%
2026-02-23	29.2600	29.3100	28.26000	28.5100	-4.872%	5,667,114	+5.752%
2026-02-20	29.6500	30.1200	29.44000	29.9700	+0.943%	6,935,547	+0.601%
2026-02-19	29.1900	29.7300	29.03000	29.6900	+1.331%	4,945,012	+1.549%
2026-02-18	29.6700	30.2400	29.12000	29.3000	-2.236%	3,978,365	+2.901%
2026-02-17	30.1000	30.1965	29.45500	29.9700	-1.512%	2,847,223	+0.601%
2026-02-13	29.7700	30.7300	29.56500	30.4300	+5.258%	3,675,030	-0.920%
2026-02-12	30.0700	30.2100	28.79500	28.9100	-3.246%	4,511,969	+4.289%
2026-02-11	30.0900	30.1900	29.07000	29.8800	-1.807%	3,704,016	+0.904%
2026-02-10	30.6100	30.9650	30.04000	30.4300	-2.842%	4,476,828	-0.920%
2026-02-09	30.5200	31.4800	30.29000	31.3200	+1.065%	3,969,441	-3.736%
2026-02-06	29.7000	31.6550	29.69000	30.9900	+10.089%	8,046,712	-2.711%
2026-02-05	30.9600	31.3050	27.54500	28.1500	-13.278%	16,941,945	+7.105%
2026-02-04	33.2700	33.4700	31.86000	32.4600	-3.936%	7,561,987	-7.116%
2026-02-03	34.6800	34.6850	32.24500	33.7900	-2.030%	9,307,962	-10.772%
2026-02-02	34.5200	35.1100	34.33000	34.4900	-6.985%	8,357,709	-12.583%
2026-01-30	36.6500	37.4200	36.19000	37.0800	-0.242%	6,300,787	-18.689%
2026-01-29	38.8000	38.8497	36.79000	37.1700	-5.660%	5,347,790	-18.886%
2026-01-28	39.7900	40.0300	39.29500	39.4000	-0.304%	1,806,817	-23.477%
2026-01-27	39.0300	39.5600	38.58000	39.5200	+1.987%	3,753,979	-23.710%
2026-01-26	38.7500	39.2850	38.49000	38.7500	-2.097%	1,944,055	-22.194%
2026-01-23	39.6400	40.3400	39.15000	39.5800	+0.076%	2,972,372	-23.825%
2026-01-22	39.5700	39.7800	39.12000	39.5500	-0.803%	1,816,723	-23.767%
2026-01-21	39.6200	40.0500	38.57000	39.8700	+0.631%	6,027,299	-24.379%
2026-01-20	40.1900	40.4000	39.45000	39.6200	-6.291%	4,127,062	-23.902%
2026-01-16	42.3300	42.4000	41.70000	42.2800	+0.308%	2,602,223	-28.690%
2026-01-15	42.8400	42.9500	42.09000	42.1500	-2.543%	3,405,025	-28.470%
2026-01-14	42.3300	43.3600	42.20000	43.2500	+3.419%	3,759,088	-30.289%
2026-01-13	40.8800	41.8600	40.74500	41.8200	+3.310%	3,581,786	-27.905%
2026-01-12	39.9100	40.8600	39.87000	40.4800	+1.352%	3,178,639	-25.519%
2026-01-09	40.0500	40.7000	39.71000	39.9400	-0.671%	2,021,823	-24.512%
2026-01-08	39.6000	40.4500	39.45500	40.2100	-0.050%	1,650,954	-25.019%
2026-01-07	40.4700	40.7550	40.08000	40.2300	-1.638%	1,859,707	-25.056%
2026-01-06	41.7700	41.7700	40.36000	40.9000	-1.942%	3,006,326	-26.284%
2026-01-05	41.0600	41.9850	40.88000	41.7100	+4.957%	3,151,979	-27.715%
2026-01-02	39.3200	40.2800	39.14600	39.7400	+2.608%	3,913,810	-24.132%
2025-12-31	39.3450	39.3450	38.54000	38.7300	-0.360%	3,085,341	-22.153%
2025-12-30	38.9700	39.5700	38.85000	38.8700	+0.830%	2,771,941	-22.434%
2025-12-29	38.7200	38.9900	38.48500	38.5500	-0.490%	1,502,532	-21.790%
2025-12-26	39.3700	39.3900	38.31000	38.7400	+0.337%	2,429,401	-22.173%
2025-12-24	38.5600	38.7700	38.22000	38.6100	-0.464%	1,328,853	-21.911%
2025-12-23	38.7600	39.0700	38.29000	38.7900	-0.742%	2,491,829	-22.274%
2025-12-22	39.7950	40.0100	38.88000	39.0800	+0.282%	2,807,694	-22.851%
2025-12-19	38.9400	39.5500	38.41000	38.9700	+4.059%	2,401,100	-22.633%
2025-12-18	39.1800	39.5300	37.35000	37.4500	-1.395%	3,597,387	-19.493%
2025-12-17	38.8300	39.9800	37.74000	37.9800	-2.038%	5,347,083	-20.616%
2025-12-16	38.4600	38.9950	38.41500	38.7700	+2.107%	4,886,862	-22.234%
2025-12-15	39.5800	39.7900	37.67000	37.9700	-4.956%	3,623,471	-20.595%
2025-12-12	40.7900	41.0400	39.60500	39.9500	-1.722%	2,742,343	-24.531%
2025-12-11	39.9300	40.6500	39.52000	40.6500	-0.757%	3,867,248	-25.830%
2025-12-10	40.7300	41.8500	40.54000	40.9600	-0.655%	2,662,065	-26.392%
2025-12-09	39.9900	41.9000	39.85000	41.2300	+2.562%	3,020,354	-26.874%
2025-12-08	40.4400	40.6250	39.66000	40.2000	+1.643%	1,978,971	-25.000%
2025-12-05	40.0600	40.5100	39.03000	39.5500	-3.466%	2,078,839	-23.767%
2025-12-04	41.0900	41.2900	40.24000	40.9700	-0.437%	1,240,353	-26.410%
2025-12-03	41.0000	41.4750	40.64000	41.1500	+2.084%	1,609,426	-26.731%
2025-12-02	39.2600	40.8750	39.14000	40.3100	+6.499%	2,603,203	-25.205%
2025-12-01	38.2000	38.3750	37.10550	37.8500	-5.775%	2,440,135	-20.343%
2025-11-28	41.1800	41.2200	39.96500	40.1700	+0.879%	1,513,574	-24.944%
2025-11-26	38.6300	40.0300	38.36000	39.8200	+2.974%	2,479,804	-24.284%
2025-11-25	38.5900	39.0000	38.11000	38.6700	-2.002%	3,989,463	-22.033%
2025-11-24	38.0000	39.5099	37.70000	39.4600	+5.395%	2,680,321	-23.594%
2025-11-21	37.0100	37.8600	36.42000	37.4400	-2.015%	7,340,369	-19.471%
2025-11-20	40.4300	40.5300	38.04000	38.2100	-3.437%	2,811,403	-21.094%
2025-11-19	40.3500	40.8900	39.16500	39.5700	-3.652%	2,962,959	-23.806%
2025-11-18	40.6000	41.5200	40.24000	41.0700	+1.033%	2,341,817	-26.589%
2025-11-17	41.6500	42.4800	40.34000	40.6500	-2.565%	3,286,912	-25.830%
2025-11-14	42.1800	43.1103	41.65000	41.7200	-3.782%	3,487,009	-27.733%
2025-11-13	45.3300	45.7900	43.32000	43.3600	-3.516%	2,543,898	-30.466%
2025-11-12	46.3900	46.4452	44.63000	44.9400	-1.231%	1,707,703	-32.911%
2025-11-11	46.2800	46.3400	45.44500	45.5000	-3.047%	1,023,956	-33.736%
2025-11-10	47.0100	47.0700	46.34000	46.9300	+2.133%	1,760,761	-35.755%
2025-11-07	44.3500	45.9900	44.01000	45.9500	+2.888%	2,403,693	-34.385%
2025-11-06	45.5800	45.5800	44.40000	44.6600	-2.871%	1,956,270	-32.490%
2025-11-05	45.4500	46.3100	45.23000	45.9800	+3.164%	1,862,123	-34.428%
2025-11-04	45.9400	46.4000	44.07000	44.5700	-5.572%	3,699,953	-32.354%
2025-11-03	47.6000	47.8860	46.63000	47.2000	-2.921%	2,343,944	-36.123%
2025-10-31	48.6300	49.1600	48.07000	48.6200	+3.183%	2,001,254	-37.988%
2025-10-30	48.0200	48.0500	47.03500	47.1200	-3.778%	3,095,907	-36.014%
2025-10-29	50.2900	50.3100	48.36000	48.9700	-2.663%	2,583,750	-38.432%
2025-10-28	50.9300	51.4300	50.26000	50.3100	-1.159%	1,214,857	-40.072%
2025-10-27	50.9700	51.2750	50.69000	50.9000	+3.899%	994,579	-40.766%
2025-10-24	49.2500	49.3200	48.60000	48.9900	+0.369%	1,290,965	-38.457%
2025-10-23	48.3300	49.3100	48.15000	48.8100	+2.306%	1,123,008	-38.230%
2025-10-22	47.9200	48.3200	47.59000	47.7100	-3.616%	2,441,265	-36.806%
2025-10-21	48.1400	50.5300	47.90000	49.5000	+0.815%	3,737,552	-39.091%
2025-10-20	49.0300	49.4900	48.65000	49.1000	+4.158%	1,739,932	-38.595%
2025-10-17	46.7600	47.6000	46.28000	47.1400	-1.669%	3,442,628	-36.042%
2025-10-16	49.2300	49.3700	47.61000	47.9400	-2.699%	3,610,794	-37.109%
2025-10-15	49.3700	49.7250	48.76500	49.2700	-1.223%	2,068,704	-38.807%
2025-10-14	49.0400	50.3100	48.65500	49.8800	-2.806%	2,134,556	-39.555%
2025-10-13	50.6700	51.3650	50.40000	51.3200	-0.581%	3,370,403	-41.251%
2025-10-10	54.0500	54.3050	51.32000	51.6200	-3.730%	4,028,618	-41.592%
2025-10-09	54.6800	54.6800	53.01000	53.6200	-1.921%	1,572,802	-43.771%
2025-10-08	54.2400	55.0100	53.90000	54.6700	+1.466%	1,589,558	-44.851%
2025-10-07	55.3300	55.3300	53.43000	53.8800	-3.041%	2,540,858	-44.042%
2025-10-06	55.3200	55.9600	55.11500	55.5700	+2.094%	2,241,726	-45.744%
2025-10-03	53.4800	54.9600	53.18500	54.4300	+1.549%	1,807,642	-44.608%
2025-10-02	52.8100	53.6550	52.53250	53.6000	+2.978%	1,621,444	-43.750%
2025-10-01	51.7000	52.4000	51.58650	52.0500	+2.805%	1,557,933	-42.075%
2025-09-30	50.2200	50.7600	49.97000	50.6300	-0.079%	1,249,158	-40.450%
2025-09-29	49.7100	50.7050	49.65000	50.6700	+4.820%	2,270,671	-40.497%
2025-09-26	48.3800	48.8600	48.13000	48.3400	-0.165%	1,222,992	-37.629%
2025-09-25	49.4500	49.4900	48.06000	48.4200	-3.642%	2,091,357	-37.732%
2025-09-24	50.0700	50.5000	49.97000	50.2500	+1.618%	756,143	-40.000%
2025-09-23	50.0400	50.1950	49.40000	49.4500	-0.463%	806,907	-39.029%
2025-09-22	50.0400	50.2600	49.59500	49.6800	-2.550%	1,010,727	-39.312%
2025-09-19	51.4900	51.6250	50.96000	50.9800	-2.037%	949,176	-40.859%
2025-09-18	52.0500	52.2700	51.85010	52.0400	+1.601%	996,802	-42.064%
2025-09-17	51.4800	51.5400	50.79000	51.2200	-1.062%	1,637,964	-41.136%
2025-09-16	51.1500	51.8100	50.81000	51.7700	+1.371%	812,720	-41.762%
2025-09-15	50.9500	51.1800	50.65000	51.0700	-1.371%	1,111,649	-40.963%
2025-09-12	50.9400	51.7950	50.87000	51.7800	+2.050%	995,431	-41.773%
2025-09-11	50.3700	50.8300	50.36000	50.7400	+0.835%	711,435	-40.579%
2025-09-10	50.3700	50.6900	50.12000	50.3200	+2.028%	1,087,847	-40.083%
2025-09-09	49.9900	50.0400	49.05000	49.3200	-0.665%	935,981	-38.869%
2025-09-08	49.7100	50.0350	49.54100	49.6500	+0.425%	844,317	-39.275%
2025-09-05	50.0100	50.1702	48.80000	49.4400	+1.687%	1,590,089	-39.017%
2025-09-04	49.0800	49.1086	48.40460	48.6200	-2.212%	970,941	-37.988%
2025-09-03	49.3500	49.8900	49.25000	49.7200	+1.304%	1,101,174	-39.360%
2025-09-02	48.4600	49.5200	48.30000	49.0800	+2.399%	1,481,670	-38.570%
2025-08-29	48.9600	48.9800	47.81000	47.9300	-3.328%	1,467,615	-37.096%
2025-08-28	50.0900	50.1900	49.56000	49.5800	-0.181%	970,848	-39.189%
2025-08-27	49.3200	49.9100	49.17570	49.6700	+0.914%	902,968	-39.299%
2025-08-26	48.6800	49.2600	48.46000	49.2200	+0.306%	1,468,642	-38.744%
2025-08-25	49.4500	50.0433	48.96000	49.0700	-5.105%	1,167,252	-38.557%
2025-08-22	49.7300	52.0254	49.57000	51.7100	+4.128%	1,373,993	-41.694%
2025-08-21	50.2000	50.4900	49.56000	49.6600	-1.896%	676,136	-39.287%
2025-08-20	50.2200	50.6700	49.73000	50.6200	+1.098%	947,264	-40.439%
2025-08-19	51.2900	51.3200	49.87000	50.0700	-2.796%	1,425,309	-39.784%
2025-08-18	51.2500	51.7400	50.86000	51.5100	-0.598%	718,396	-41.468%
2025-08-15	52.5100	52.5100	51.75000	51.8200	-0.861%	945,094	-41.818%
2025-08-14	52.3800	52.9000	51.91000	52.2700	-3.986%	1,827,437	-42.319%
2025-08-13	53.4300	54.4800	53.21000	54.4400	+2.678%	1,387,774	-44.618%
2025-08-12	52.8200	53.2300	52.54000	53.0200	+0.531%	1,030,812	-43.135%
2025-08-11	52.9400	53.5150	52.55000	52.7400	+2.289%	1,101,926	-42.833%
2025-08-08	51.7700	52.0000	51.33280	51.5600	-0.998%	1,056,028	-41.524%
2025-08-07	51.6000	52.1350	51.25000	52.0800	+1.978%	1,350,535	-42.108%
2025-08-06	50.4300	51.2700	50.29000	51.0700	+1.490%	738,484	-40.963%
2025-08-05	50.5800	50.7600	49.87000	50.3200	-1.003%	793,361	-40.083%
2025-08-04	50.5600	51.2500	50.51000	50.8300	+1.558%	624,022	-40.685%
2025-08-01	51.2050	51.2600	50.03000	50.0500	-3.191%	2,689,609	-39.760%
2025-07-31	52.3200	52.6700	51.68500	51.7000	-0.135%	982,018	-41.683%
2025-07-30	52.0800	52.6400	51.26020	51.7700	-0.519%	1,082,114	-41.762%
2025-07-29	52.7100	52.7400	51.77000	52.0400	-0.554%	1,101,850	-42.064%
2025-07-28	52.5700	52.7900	52.01500	52.3300	+1.082%	1,205,779	-42.385%
2025-07-25	51.5200	51.8950	50.95000	51.7700	-1.895%	1,369,356	-41.762%
2025-07-24	52.6300	52.9900	52.24190	52.7700	+0.533%	1,441,191	-42.865%
2025-07-23	52.3500	52.6200	51.98000	52.4900	-0.794%	1,082,027	-42.560%
2025-07-22	52.8400	53.3100	52.09500	52.9100	+2.281%	1,710,868	-43.016%
2025-07-21	52.3900	52.8500	51.65000	51.7300	-0.519%	1,687,427	-41.717%
2025-07-18	52.6500	52.8900	51.91000	52.0000	-1.384%	2,356,618	-42.019%
2025-07-17	52.2700	53.1650	52.11500	52.7300	-0.246%	1,117,288	-42.822%
2025-07-16	52.6700	53.1800	52.38000	52.8600	+2.422%	1,504,433	-42.963%
2025-07-15	52.1600	52.5216	51.30000	51.6100	-2.879%	2,301,075	-41.581%
2025-07-14	53.9300	54.1200	52.82000	53.1400	+1.451%	1,475,690	-43.263%
2025-07-11	52.1300	52.3950	51.69000	52.3800	+4.197%	1,796,765	-42.440%
2025-07-10	49.2400	50.4950	49.00000	50.2700	+1.412%	2,542,722	-40.024%
2025-07-09	48.5600	49.6900	48.07500	49.5700	+2.842%	1,284,048	-39.177%
2025-07-08	48.2700	48.4100	47.88000	48.2000	+0.647%	679,418	-37.448%
2025-07-07	48.0600	48.1600	47.60000	47.8900	-1.074%	1,159,948	-37.043%
2025-07-03	48.5000	49.0500	48.35000	48.4100	-0.473%	646,328	-37.719%
2025-07-02	47.6500	48.6700	47.58000	48.6400	+4.243%	2,163,134	-38.014%
2025-07-01	47.2500	47.5100	46.65000	46.6600	-2.283%	1,006,264	-35.384%
2025-06-30	47.8000	47.8100	47.28000	47.7500	+0.909%	545,761	-36.859%
2025-06-27	47.2900	47.7500	47.15000	47.3200	-0.776%	676,140	-36.285%
2025-06-26	47.4900	47.7500	47.27500	47.6900	-0.188%	447,919	-36.779%
2025-06-25	47.8100	47.9500	47.34860	47.7800	+1.985%	865,161	-36.898%
2025-06-24	46.5900	47.1200	46.45000	46.8500	+2.427%	665,579	-35.646%
2025-06-23	44.8300	45.7865	44.16000	45.7400	0.000%	1,040,878	-34.084%
2025-06-20	47.0600	47.0600	45.35000	45.7400	-0.587%	708,063	-34.084%
2025-06-18	46.0800	46.6900	45.90000	46.0100	-0.862%	711,631	-34.471%
2025-06-17	46.8200	46.8700	45.78000	46.4100	-3.654%	1,747,802	-35.036%
2025-06-16	47.2200	48.2889	47.18000	48.1700	+3.347%	631,408	-37.409%
2025-06-13	46.5000	46.9990	46.14500	46.6100	-1.459%	521,915	-35.314%
2025-06-12	47.3300	48.0650	47.20000	47.3000	-1.888%	819,586	-36.258%
2025-06-11	48.6500	48.9400	48.05000	48.2100	-0.700%	537,027	-37.461%
2025-06-10	48.6400	48.9150	48.03000	48.5500	+0.873%	566,479	-37.899%
2025-06-09	47.6750	48.2100	47.38500	48.1300	+4.200%	893,860	-37.357%
2025-06-06	46.0600	46.7300	46.05000	46.1900	+2.326%	768,328	-34.726%
2025-06-05	46.8800	46.8900	45.01000	45.1400	-2.946%	1,446,356	-33.208%
2025-06-04	46.5300	46.7800	46.14000	46.5100	-1.232%	523,218	-35.175%
2025-06-03	46.7500	47.3600	46.55960	47.0900	+1.772%	768,469	-35.974%
2025-06-02	46.0500	46.3900	45.92000	46.2700	-0.043%	531,284	-34.839%
2025-05-30	46.7900	46.9600	45.90270	46.2900	-1.026%	1,267,717	-34.867%
2025-05-29	48.0100	48.0400	46.74000	46.7700	-1.350%	1,425,408	-35.536%
2025-05-28	48.2100	48.3400	47.37000	47.4100	-2.709%	891,301	-36.406%
2025-05-27	48.9700	49.1150	48.19000	48.7300	+1.142%	801,643	-38.128%
2025-05-23	48.2000	48.7899	47.89000	48.1800	-2.272%	1,084,610	-37.422%
2025-05-22	49.4000	49.6500	48.97920	49.3000	+2.367%	1,690,777	-38.844%
2025-05-21	47.2000	48.7100	47.04000	48.1600	+1.454%	1,904,257	-37.396%
2025-05-20	46.3900	47.5700	46.16000	47.4700	+1.518%	800,653	-36.486%
2025-05-19	45.4300	46.8000	45.38000	46.7600	+1.322%	877,704	-35.522%
2025-05-16	45.9100	46.3600	45.82000	46.1500	+0.985%	671,982	-34.670%
2025-05-15	45.4300	46.1700	44.93000	45.7000	-0.153%	669,748	-34.026%
2025-05-14	46.1100	46.2500	45.46500	45.7700	-1.464%	1,020,446	-34.127%
2025-05-13	45.9700	46.5535	45.58000	46.4500	+2.971%	1,246,796	-35.091%
2025-05-12	46.1300	46.3300	44.65540	45.1100	-1.399%	1,179,521	-33.163%
2025-05-09	45.6300	46.0050	45.36000	45.7500	+1.916%	1,311,055	-34.098%
2025-05-08	44.0500	45.0700	43.90000	44.8900	+5.351%	1,311,745	-32.836%
2025-05-07	42.8600	43.2000	42.45000	42.6100	+1.332%	767,316	-29.242%
2025-05-06	41.5100	42.1690	41.33000	42.0500	+0.670%	613,632	-28.300%
2025-05-05	41.7300	42.0550	41.46000	41.7700	-2.770%	900,647	-27.819%
2025-05-02	42.9900	43.4250	42.87000	42.9600	+0.397%	853,375	-29.818%
2025-05-01	42.8500	43.2499	42.49000	42.7900	+2.589%	1,064,785	-29.540%
2025-04-30	41.8800	41.9000	41.14000	41.7100	-1.255%	1,574,804	-27.715%
2025-04-29	42.0400	42.3200	41.90000	42.2400	+0.595%	655,624	-28.622%
2025-04-28	42.1700	42.1850	41.41000	41.9900	-0.733%	991,523	-28.197%
2025-04-25	41.7900	42.5200	41.69000	42.3000	+1.952%	1,552,047	-28.723%
2025-04-24	41.1200	41.5201	41.04000	41.4900	+0.121%	677,008	-27.332%
2025-04-23	41.6900	41.9900	40.74500	41.4400	+2.170%	1,920,456	-27.244%
2025-04-22	39.7400	40.7100	39.65000	40.5600	+4.752%	2,623,043	-25.666%
2025-04-21	38.6700	39.2750	38.28000	38.7200	+2.842%	2,605,778	-22.133%
2025-04-17	37.5200	37.9100	37.11500	37.6500	+0.722%	642,004	-19.920%
2025-04-16	37.1100	37.8900	36.93000	37.3800	+0.376%	909,939	-19.342%
2025-04-15	38.0200	38.3200	37.17500	37.2400	-1.220%	514,959	-19.039%
2025-04-14	37.6700	38.0400	37.10000	37.7000	+1.453%	1,035,129	-20.027%
2025-04-11	36.3200	37.3200	36.01500	37.1600	+5.478%	1,146,391	-18.864%
2025-04-10	36.1900	36.2400	34.70500	35.2300	-3.479%	2,292,241	-14.420%
2025-04-09	33.9800	36.7800	33.98000	36.5000	+7.385%	2,034,379	-17.397%
2025-04-08	35.5100	35.5700	33.76010	33.9900	-1.564%	1,369,930	-11.297%
2025-04-07	34.0200	35.9600	33.53000	34.5300	-7.202%	2,505,941	-12.685%
2025-04-04	36.5800	37.4900	36.22000	37.2100	+2.479%	1,497,070	-18.973%
2025-04-03	36.2800	36.6590	35.97090	36.3100	-5.762%	1,104,440	-16.965%
2025-04-02	37.5100	38.7300	37.45000	38.5300	+2.337%	1,483,903	-21.749%
2025-04-01	37.0500	37.9100	36.54000	37.6500	+3.179%	871,487	-19.920%
2025-03-31	36.5500	37.1700	36.15100	36.4900	-1.565%	751,424	-17.375%
2025-03-28	37.8100	37.9100	36.99000	37.0700	-3.864%	640,075	-18.667%
2025-03-27	38.2600	38.8000	38.03500	38.5600	+0.548%	662,340	-21.810%
2025-03-26	38.8000	38.9850	38.03900	38.3500	-1.868%	658,303	-21.382%
2025-03-25	38.8900	39.1500	38.58100	39.0800	-0.128%	600,919	-22.851%
2025-03-24	38.7000	39.3400	38.65000	39.1300	+5.216%	754,929	-22.949%
2025-03-21	37.0600	37.4000	36.83000	37.1900	-0.322%	528,739	-18.930%
2025-03-20	37.7200	38.3500	37.04000	37.3100	-1.531%	608,008	-19.191%
2025-03-19	37.2000	38.1290	37.05000	37.8900	+4.008%	1,009,180	-20.428%
2025-03-18	36.5100	36.5500	35.93000	36.4300	-2.724%	820,516	-17.239%
2025-03-17	36.7500	37.5651	36.54000	37.4500	-0.240%	854,060	-19.493%
2025-03-14	36.9300	37.8300	36.63020	37.5400	+5.746%	1,004,884	-19.686%
2025-03-13	36.7400	36.8200	35.38000	35.5000	-3.401%	940,875	-15.070%
2025-03-12	36.9300	37.1200	35.70000	36.7500	-0.190%	632,192	-17.959%
2025-03-11	36.0900	37.0500	35.00000	36.8200	+5.230%	810,933	-18.115%
2025-03-10	36.6500	36.7300	34.28000	34.9900	-9.211%	1,961,142	-13.833%
2025-03-07	39.5000	40.3782	38.34000	38.5400	-2.331%	747,883	-21.770%
2025-03-06	39.8500	40.5365	38.90000	39.4600	-1.547%	853,555	-23.594%
2025-03-05	39.7900	40.1297	38.81000	40.0800	+4.104%	945,442	-24.775%
2025-03-04	36.6550	39.3600	36.12000	38.5000	+1.050%	1,969,008	-21.688%
2025-03-03	41.3100	41.3300	37.72070	38.1000	+2.063%	1,587,518	-20.866%
2025-02-28	36.2500	37.7400	35.91000	37.3300	+1.083%	1,687,212	-19.234%
2025-02-27	38.2200	38.2600	36.56000	36.9300	-1.045%	1,126,451	-18.359%
2025-02-26	38.0100	39.1300	36.38000	37.3200	-4.406%	2,982,267	-19.212%
2025-02-25	39.4700	39.5000	37.97000	39.0400	-6.244%	2,398,489	-22.772%
2025-02-24	42.2800	42.4400	41.49000	41.6400	-0.904%	1,240,137	-27.594%
2025-02-21	43.9400	44.0500	41.95000	42.0200	-3.756%	1,045,240	-28.248%
2025-02-20	43.3400	43.7800	42.90000	43.6600	+2.416%	652,674	-30.944%
2025-02-19	42.7100	42.8400	42.26000	42.6300	+2.181%	617,871	-29.275%
2025-02-18	42.7800	42.8400	41.34000	41.7200	-3.224%	1,095,652	-27.733%
2025-02-14	42.8400	43.8900	42.68000	43.1100	+1.055%	782,281	-30.063%
2025-02-13	42.5300	42.7500	42.20000	42.6600	-0.768%	502,137	-29.325%
2025-02-12	41.9800	43.2900	41.88000	42.9900	+1.800%	991,371	-29.867%
2025-02-11	42.9400	43.1400	42.02000	42.2300	-2.200%	841,198	-28.605%
2025-02-10	43.2900	43.4441	42.93000	43.1800	+1.792%	577,581	-30.176%
2025-02-07	44.2100	44.4400	42.38000	42.4200	-1.257%	988,251	-28.925%
2025-02-06	43.5900	43.8700	42.41000	42.9600	-0.417%	862,772	-29.818%
2025-02-05	43.7700	43.9698	42.77330	43.1400	-1.439%	789,331	-30.111%
2025-02-04	44.0300	44.7250	43.45000	43.7700	-2.430%	1,358,640	-31.117%
2025-02-03	42.0000	45.2800	41.86050	44.8600	-0.333%	2,447,872	-32.791%
2025-01-31	46.4400	47.0300	44.96000	45.0100	-3.287%	1,285,560	-33.015%
2025-01-30	46.5200	47.2300	46.43120	46.5400	+0.671%	729,622	-35.217%
2025-01-29	46.2300	46.2300	46.23000	46.2300	+3.031%	151	-34.783%
2025-01-28	45.4700	45.9900	44.83000	44.8700	-0.111%	752,725	-32.806%
2025-01-27	44.6600	45.3400	43.76000	44.9200	-3.419%	1,749,669	-32.881%
2025-01-24	46.7100	47.5600	46.42000	46.5100	+1.528%	1,109,262	-35.175%
2025-01-23	45.4000	47.3900	45.34000	45.8100	-0.973%	2,903,816	-34.185%
2025-01-22	46.3900	46.6100	45.78000	46.2600	-1.742%	1,286,731	-34.825%
2025-01-21	46.6400	47.5800	45.54200	47.0800	+1.400%	1,616,667	-35.960%
2025-01-17	45.5900	47.0391	45.40000	46.4300	+4.314%	1,593,064	-35.064%
2025-01-16	44.0700	44.6350	43.12000	44.5100	+0.815%	1,053,082	-32.262%
2025-01-15	43.7600	44.6700	43.72030	44.1500	+3.227%	1,218,519	-31.710%
2025-01-14	42.9100	43.1100	42.22669	42.7700	+3.085%	784,226	-29.507%
2025-01-13	40.2800	41.5600	39.52000	41.4900	-1.191%	1,313,318	-27.332%
2025-01-10	41.8500	42.4900	40.87000	41.9900	+0.913%	1,430,833	-28.197%
2025-01-08	42.2800	42.5500	40.93390	41.6100	-2.644%	1,382,794	-27.541%
2025-01-07	44.6700	44.7000	42.56000	42.7400	-5.734%	2,328,681	-29.457%
2025-01-06	43.9000	45.5100	43.82000	45.3400	+3.991%	2,727,840	-33.502%
2025-01-03	43.0700	43.9300	42.85000	43.6000	+1.019%	1,015,604	-30.849%
2025-01-02	42.7400	43.3900	42.55000	43.1600	+3.081%	1,559,513	-30.144%
2024-12-31	42.4500	42.6400	41.27000	41.8700	+0.287%	1,141,901	-27.991%
2024-12-30	41.1600	42.0500	40.43000	41.7500	-0.167%	1,169,865	-27.784%
2024-12-27	42.6800	42.7000	41.31000	41.8200	-1.205%	1,393,410	-27.905%
2024-12-26	42.4300	42.8100	42.15000	42.3300	-3.466%	1,009,715	-28.774%
2024-12-24	42.9100	43.9300	42.77000	43.8500	+6.406%	972,319	-31.243%
2024-12-23	42.2800	42.3500	40.92000	41.2100	-3.512%	1,937,040	-26.838%
2024-12-20	42.1800	43.3500	42.03000	42.7100	+0.094%	1,428,854	-29.408%
2024-12-19	45.3700	45.5690	42.31010	42.6700	-4.327%	2,189,690	-29.341%
2024-12-18	46.4000	46.5400	44.29000	44.6000	-5.708%	4,051,885	-32.399%
2024-12-17	47.7900	48.0700	46.87000	47.3000	+0.767%	2,938,674	-36.258%
2024-12-16	46.2800	47.8600	46.25010	46.9400	+4.057%	2,031,277	-35.769%
2024-12-13	44.5600	45.2490	44.23000	45.1100	+1.737%	994,957	-33.163%
2024-12-12	45.0000	45.5000	44.00450	44.3400	-1.335%	1,274,659	-32.003%
2024-12-11	43.7800	45.1500	43.68000	44.9400	+5.123%	1,711,960	-32.911%
2024-12-10	43.4900	43.6200	41.80000	42.7500	+0.281%	1,019,535	-29.474%
2024-12-09	43.9600	44.5700	42.60000	42.6300	-5.477%	1,337,894	-29.275%
2024-12-06	44.1000	45.3299	43.77000	45.1000	+2.640%	1,523,053	-33.149%
2024-12-05	45.6200	46.0500	43.41500	43.9400	0.000%	2,164,440	-31.384%
2024-12-04	42.5400	44.0500	41.95000	43.9400	+3.583%	1,004,905	-31.384%
2024-12-03	41.7900	42.7499	41.50890	42.4200	-0.094%	662,263	-28.925%
2024-12-02	42.5600	43.2500	41.87000	42.4600	-1.462%	1,129,258	-28.992%
2024-11-29	43.2200	43.9000	43.06000	43.0900	+0.373%	927,596	-30.030%
2024-11-27	41.9300	43.2200	41.80000	42.9300	+6.473%	1,417,620	-29.769%
2024-11-26	40.8700	42.0300	40.20000	40.3200	-4.364%	1,696,712	-25.223%
2024-11-25	43.1700	43.2200	41.84080	42.1600	-4.291%	2,153,158	-28.487%
2024-11-22	43.3400	44.2900	43.12000	44.0500	+1.032%	2,335,251	-31.555%
2024-11-21	43.2000	43.9800	42.40000	43.6000	+4.207%	2,695,952	-30.849%
2024-11-20	41.9700	42.1400	41.37000	41.8400	+1.800%	1,355,109	-27.940%
2024-11-19	40.6500	41.7500	40.45000	41.1000	+1.107%	3,627,616	-26.642%
2024-11-18	40.1500	41.1010	39.77500	40.6500	+0.123%	3,808,079	-25.830%
2024-11-15	39.6500	40.6500	38.90000	40.6000	+4.505%	4,386,100	-25.739%
2024-11-14	40.5500	40.7500	38.75000	38.8500	-2.509%	4,882,080	-22.394%
2024-11-13	39.9500	41.4995	39.60000	39.8500	+0.126%	5,549,937	-24.341%
2024-11-12	38.2000	39.9500	37.80000	39.8000	+2.975%	6,230,911	-24.246%
2024-11-11	36.3500	38.8500	36.20050	38.6500	+13.676%	6,037,398	-21.992%
2024-11-08	33.8500	34.3500	33.55000	34.0000	0.000%	2,605,238	-11.324%
2024-11-07	33.2500	34.1500	33.05050	34.0000	+0.592%	2,689,430	-11.324%
2024-11-06	32.9500	33.9500	32.60050	33.8000	+9.740%	2,762,905	-10.799%
2024-11-05	30.7500	31.2795	30.47500	30.8000	+3.183%	2,077,900	-2.110%
2024-11-04	30.4000	30.4975	29.77500	29.8500	-2.769%	2,319,064	+1.005%
2024-11-01	31.1500	31.7589	30.46200	30.7000	-1.127%	2,446,032	-1.792%
2024-10-31	31.9500	31.9500	30.95000	31.0500	-2.512%	2,829,761	-2.899%
2024-10-30	31.8500	32.1500	31.65800	31.8500	-1.087%	1,677,768	-5.338%
2024-10-29	31.6000	32.6965	31.45000	32.2000	+4.376%	2,859,000	-6.366%
2024-10-28	30.6000	31.0000	30.33950	30.8500	+4.223%	2,831,530	-2.269%
2024-10-25	30.1500	30.5475	29.20000	29.6000	-2.310%	2,562,338	+1.858%
2024-10-24	30.0000	30.3000	29.82000	30.3000	+3.061%	1,154,210	-0.495%
2024-10-23	29.5000	29.6500	28.87000	29.4000	-1.672%	1,163,583	+2.551%
2024-10-22	29.7500	30.0000	29.50000	29.9000	-0.499%	1,212,610	+0.836%
2024-10-21	30.1000	30.1500	29.60000	30.0500	-1.151%	1,901,015	+0.333%
2024-10-18	30.0500	30.6500	30.02550	30.4000	+2.703%	1,383,176	-0.822%
2024-10-17	29.7500	30.0390	29.55000	29.6000	-1.498%	1,713,646	+1.858%
2024-10-16	30.1000	30.3495	29.77500	30.0500	+1.178%	1,638,205	+0.333%
2024-10-15	29.2500	30.1815	28.75000	29.7000	+1.538%	2,534,592	+1.515%
2024-10-14	28.7500	29.4500	28.65050	29.2500	+4.278%	2,025,761	+3.077%
2024-10-11	27.2500	28.1500	27.20000	28.0500	+6.049%	1,277,775	+7.487%
2024-10-10	27.0500	27.0500	26.10000	26.4500	-2.037%	1,244,482	+13.989%
2024-10-09	27.4500	27.6500	26.92500	27.0000	-2.174%	1,173,775	+11.667%

.dark-mode .Wb4KgB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wb4KgB{ 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