Dark

BTC
Grayscale Bitcoin Mini Trust ETF
stock NYSE ETF

At Close

Jul 13, 2026 3:59:15 PM EDT

27.51USD-2.688%(-0.76)1,959,996

27.43Bid 27.53Ask 0.10Spread

Pre-market

Jul 13, 2026 9:25:30 AM EDT

27.61USD-2.335%(-0.66)11,362

After-hours

Jul 13, 2026 4:48:30 PM EDT

27.45USD-0.218%(-0.06)1,206

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	27.6700	27.7900	27.33000	27.5100	-2.688%	1,959,996	0.000%
2026-07-10	28.3700	28.6200	28.18000	28.2700	+1.109%	1,228,537	-2.688%
2026-07-09	27.7000	28.0600	27.61000	27.9600	+1.636%	856,496	-1.609%
2026-07-08	27.3150	27.5700	27.18000	27.5100	-2.516%	1,072,060	0.000%
2026-07-07	27.8800	28.3900	27.68000	28.2200	+0.142%	1,220,179	-2.516%
2026-07-06	27.1400	28.2700	27.08000	28.1800	+3.679%	2,426,855	-2.378%
2026-07-02	27.2500	27.4900	27.03000	27.1800	+2.527%	1,711,245	+1.214%
2026-07-01	25.9800	26.7450	25.88000	26.5100	+2.158%	1,795,465	+3.772%
2026-06-30	25.8300	26.1500	25.68000	25.9500	-2.773%	2,206,419	+6.012%
2026-06-29	26.4800	26.7900	26.04000	26.6900	+1.137%	1,732,945	+3.072%
2026-06-26	25.9900	26.7500	25.98000	26.3900	+0.802%	2,519,207	+4.244%
2026-06-25	27.0100	27.0650	25.65000	26.1800	-1.096%	3,476,678	+5.080%
2026-06-24	27.3100	27.4300	26.09500	26.4700	-3.955%	4,033,789	+3.929%
2026-06-23	27.4050	27.7650	27.36000	27.5600	-3.230%	1,204,464	-0.181%
2026-06-22	28.7100	28.9900	28.40000	28.4800	+2.299%	1,102,961	-3.406%
2026-06-18	28.4200	28.4500	27.51000	27.8400	-1.937%	2,186,270	-1.185%
2026-06-17	28.6700	29.3600	28.30000	28.3900	-2.238%	2,349,108	-3.100%
2026-06-16	29.1600	29.2800	28.88000	29.0400	-1.325%	914,326	-5.269%
2026-06-15	29.5300	29.7400	29.30000	29.4300	+4.621%	1,691,151	-6.524%
2026-06-12	28.0000	28.4650	27.85000	28.1300	+0.071%	1,678,198	-2.204%
2026-06-11	27.7500	28.2550	27.54000	28.1100	+2.666%	2,040,341	-2.134%
2026-06-10	27.2000	27.7700	27.19000	27.3800	-0.219%	1,935,000	+0.475%
2026-06-09	27.5400	27.6400	26.86000	27.4400	-2.105%	4,393,619	+0.255%
2026-06-08	28.1100	28.3900	27.98000	28.0300	+5.021%	2,529,606	-1.855%
2026-06-05	27.4600	27.5500	26.14000	26.6900	-5.018%	6,343,290	+3.072%
2026-06-04	27.9400	28.5100	27.80000	28.1000	-2.802%	3,970,606	-2.100%
2026-06-03	29.5100	29.6700	28.83000	28.9100	-2.725%	2,027,134	-4.843%
2026-06-02	30.4700	30.5100	29.34000	29.7200	-5.979%	2,961,680	-7.436%
2026-06-01	31.7100	31.8050	31.19000	31.6100	-2.679%	2,203,508	-12.971%
2026-05-29	32.2700	32.8350	32.02000	32.4800	+0.185%	1,788,704	-15.302%
2026-05-28	32.3000	32.5600	32.04000	32.4200	-2.143%	1,870,628	-15.145%
2026-05-27	33.1900	33.3400	32.96000	33.1300	-1.281%	1,296,869	-16.963%
2026-05-26	33.9200	34.5200	33.45000	33.5600	+0.089%	2,657,498	-18.027%
2026-05-22	34.1500	34.1800	33.43000	33.5300	-2.359%	1,603,387	-17.954%
2026-05-21	34.1400	34.5100	33.88000	34.3400	+0.029%	1,052,354	-19.889%
2026-05-20	34.1500	34.4050	33.97000	34.3300	+1.149%	1,507,414	-19.866%
2026-05-19	33.8400	34.0500	33.64000	33.9400	-0.088%	972,521	-18.945%
2026-05-18	34.1500	34.1550	33.59000	33.9700	-2.887%	2,544,480	-19.017%
2026-05-15	35.3800	35.3900	34.75000	34.9800	-2.860%	1,431,322	-21.355%
2026-05-14	35.3500	36.3100	35.18000	36.0100	+2.301%	1,995,413	-23.605%
2026-05-13	35.4300	35.4550	34.80000	35.2000	-1.511%	1,528,370	-21.847%
2026-05-12	35.6500	35.7700	35.30000	35.7400	-1.380%	1,031,021	-23.027%
2026-05-11	35.8800	36.3399	35.57000	36.2400	+2.171%	1,419,247	-24.089%
2026-05-08	35.2300	35.5700	35.17000	35.4700	+0.056%	1,022,323	-22.441%
2026-05-07	35.8200	35.8200	35.18000	35.4500	-1.610%	1,418,704	-22.398%
2026-05-06	36.2600	36.2902	35.89000	36.0300	-0.249%	1,051,977	-23.647%
2026-05-05	36.0400	36.1500	35.81000	36.1200	+1.948%	1,609,985	-23.837%
2026-05-04	34.9300	35.7300	34.72000	35.4300	+2.104%	2,207,702	-22.354%
2026-05-01	34.6400	34.9450	34.54000	34.7000	+2.632%	2,318,842	-20.720%
2026-04-30	33.6700	33.9100	33.64000	33.8100	+1.288%	1,934,846	-18.634%
2026-04-29	34.0300	34.0300	33.13000	33.3800	-1.155%	1,788,961	-17.585%
2026-04-28	33.7000	33.8050	33.46000	33.7700	-0.676%	841,270	-18.537%
2026-04-27	34.3700	34.6200	33.82500	34.0000	-1.077%	1,359,900	-19.088%
2026-04-24	34.6000	34.6450	34.24000	34.3700	-0.087%	1,470,991	-19.959%
2026-04-23	34.3500	34.8100	34.05000	34.4000	-1.433%	1,477,303	-20.029%
2026-04-22	34.7400	35.1700	34.64000	34.9000	+5.184%	1,726,529	-21.175%
2026-04-21	33.6300	33.8900	33.10500	33.1800	-1.776%	1,459,522	-17.089%
2026-04-20	33.3000	33.8550	33.06000	33.7800	-1.516%	1,688,863	-18.561%
2026-04-17	33.9050	34.7000	33.74000	34.3000	+2.818%	4,440,062	-19.796%
2026-04-16	33.1900	33.3850	32.40000	33.3600	+0.452%	3,070,013	-17.536%
2026-04-15	32.9300	33.3200	32.57000	33.2100	+1.034%	1,955,916	-17.164%
2026-04-14	32.9900	33.6800	32.69000	32.8700	+1.294%	3,213,334	-16.307%
2026-04-13	31.5000	32.5200	31.33990	32.4500	+0.031%	2,142,182	-15.223%
2026-04-10	32.0100	32.4500	31.82000	32.4400	+1.629%	2,092,283	-15.197%
2026-04-09	31.4700	32.1150	31.19500	31.9200	+1.173%	2,920,879	-13.816%
2026-04-08	32.0600	32.1200	31.27000	31.5500	+3.375%	2,311,943	-12.805%
2026-04-07	30.2900	30.5500	29.96000	30.5200	-1.070%	2,480,177	-9.862%
2026-04-06	30.7400	31.1300	30.60500	30.8500	+4.047%	3,056,265	-10.827%
2026-04-02	29.2600	29.8400	29.07000	29.6500	-1.691%	2,500,708	-7.218%
2026-04-01	30.3100	30.6000	30.04000	30.1600	+0.567%	3,031,029	-8.786%
2026-03-31	29.5300	30.3150	29.37000	29.9900	+1.937%	5,562,927	-8.269%
2026-03-30	30.0100	30.0800	29.27500	29.4200	+0.788%	3,021,337	-6.492%
2026-03-27	29.5000	29.5100	28.98000	29.1900	-3.695%	4,223,711	-5.755%
2026-03-26	30.6900	30.8900	30.13000	30.3100	-3.287%	3,552,262	-9.238%
2026-03-25	31.6700	31.8400	31.20500	31.3400	+2.218%	2,783,305	-12.221%
2026-03-24	31.2400	31.3100	30.47000	30.6600	-1.951%	2,878,530	-10.274%
2026-03-23	31.3300	31.7750	31.00000	31.2700	+0.709%	3,893,055	-12.024%
2026-03-20	31.2100	31.2100	30.69000	31.0500	-0.097%	2,981,912	-11.401%
2026-03-19	30.6800	31.2300	30.43000	31.0800	-1.145%	3,312,056	-11.486%
2026-03-18	32.0800	32.1000	31.35000	31.4400	-4.698%	3,503,219	-12.500%
2026-03-17	32.6000	33.1600	32.48000	32.9900	+0.764%	2,435,922	-16.611%
2026-03-16	32.7100	32.9950	32.30000	32.7400	+3.937%	3,954,617	-15.974%
2026-03-13	32.3300	32.7400	31.36000	31.5000	+1.026%	4,996,035	-12.667%
2026-03-12	31.0200	31.2700	30.69000	31.1800	-0.256%	3,569,460	-11.770%
2026-03-11	31.0700	31.5800	30.85000	31.2600	+0.871%	3,880,042	-11.996%
2026-03-10	31.3600	31.7850	30.66000	30.9900	+1.374%	4,956,113	-11.229%
2026-03-09	30.4200	30.7750	30.20000	30.5700	+1.494%	4,274,413	-10.010%
2026-03-06	30.5300	30.5800	29.96000	30.1200	-4.442%	4,041,971	-8.665%
2026-03-05	32.1050	32.2400	31.24000	31.5200	-2.566%	6,243,745	-12.722%
2026-03-04	31.7600	32.7900	31.55500	32.3500	+7.155%	10,119,431	-14.961%
2026-03-03	29.6850	30.5300	29.27000	30.1900	-1.340%	6,528,473	-8.877%
2026-03-02	29.0100	31.0400	29.01000	30.6000	+5.445%	9,216,187	-10.098%
2026-02-27	29.2600	29.3600	28.81000	29.0200	-2.715%	6,076,951	-5.203%
2026-02-26	30.1600	30.2100	29.44000	29.8300	-2.580%	8,578,647	-7.777%
2026-02-25	29.4700	30.7950	29.29000	30.6200	+7.326%	13,388,474	-10.157%
2026-02-24	27.8800	28.6500	27.79000	28.5300	+0.070%	4,419,899	-3.575%
2026-02-23	29.2600	29.3100	28.26000	28.5100	-4.872%	5,667,114	-3.508%
2026-02-20	29.6500	30.1200	29.44000	29.9700	+0.943%	6,935,547	-8.208%
2026-02-19	29.1900	29.7300	29.03000	29.6900	+1.331%	4,945,012	-7.343%
2026-02-18	29.6700	30.2400	29.12000	29.3000	-2.236%	3,978,365	-6.109%
2026-02-17	30.1000	30.1965	29.45500	29.9700	-1.512%	2,847,223	-8.208%
2026-02-13	29.7700	30.7300	29.56500	30.4300	+5.258%	3,675,030	-9.596%
2026-02-12	30.0700	30.2100	28.79500	28.9100	-3.246%	4,511,969	-4.843%
2026-02-11	30.0900	30.1900	29.07000	29.8800	-1.807%	3,704,016	-7.932%
2026-02-10	30.6100	30.9650	30.04000	30.4300	-2.842%	4,476,828	-9.596%
2026-02-09	30.5200	31.4800	30.29000	31.3200	+1.065%	3,969,441	-12.165%
2026-02-06	29.7000	31.6550	29.69000	30.9900	+10.089%	8,046,712	-11.229%
2026-02-05	30.9600	31.3050	27.54500	28.1500	-13.278%	16,941,945	-2.274%
2026-02-04	33.2700	33.4700	31.86000	32.4600	-3.936%	7,561,987	-15.250%
2026-02-03	34.6800	34.6850	32.24500	33.7900	-2.030%	9,307,962	-18.585%
2026-02-02	34.5200	35.1100	34.33000	34.4900	-6.985%	8,357,709	-20.238%
2026-01-30	36.6500	37.4200	36.19000	37.0800	-0.242%	6,300,787	-25.809%
2026-01-29	38.8000	38.8497	36.79000	37.1700	-5.660%	5,347,790	-25.989%
2026-01-28	39.7900	40.0300	39.29500	39.4000	-0.304%	1,806,817	-30.178%
2026-01-27	39.0300	39.5600	38.58000	39.5200	+1.987%	3,753,979	-30.390%
2026-01-26	38.7500	39.2850	38.49000	38.7500	-2.097%	1,944,055	-29.006%
2026-01-23	39.6400	40.3400	39.15000	39.5800	+0.076%	2,972,372	-30.495%
2026-01-22	39.5700	39.7800	39.12000	39.5500	-0.803%	1,816,723	-30.442%
2026-01-21	39.6200	40.0500	38.57000	39.8700	+0.631%	6,027,299	-31.001%
2026-01-20	40.1900	40.4000	39.45000	39.6200	-6.291%	4,127,062	-30.565%
2026-01-16	42.3300	42.4000	41.70000	42.2800	+0.308%	2,602,223	-34.934%
2026-01-15	42.8400	42.9500	42.09000	42.1500	-2.543%	3,405,025	-34.733%
2026-01-14	42.3300	43.3600	42.20000	43.2500	+3.419%	3,759,088	-36.393%
2026-01-13	40.8800	41.8600	40.74500	41.8200	+3.310%	3,581,786	-34.218%
2026-01-12	39.9100	40.8600	39.87000	40.4800	+1.352%	3,178,639	-32.041%
2026-01-09	40.0500	40.7000	39.71000	39.9400	-0.671%	2,021,823	-31.122%
2026-01-08	39.6000	40.4500	39.45500	40.2100	-0.050%	1,650,954	-31.584%
2026-01-07	40.4700	40.7550	40.08000	40.2300	-1.638%	1,859,707	-31.618%
2026-01-06	41.7700	41.7700	40.36000	40.9000	-1.942%	3,006,326	-32.738%
2026-01-05	41.0600	41.9850	40.88000	41.7100	+4.957%	3,151,979	-34.045%
2026-01-02	39.3200	40.2800	39.14600	39.7400	+2.608%	3,913,810	-30.775%
2025-12-31	39.3450	39.3450	38.54000	38.7300	-0.360%	3,085,341	-28.970%
2025-12-30	38.9700	39.5700	38.85000	38.8700	+0.830%	2,771,941	-29.226%
2025-12-29	38.7200	38.9900	38.48500	38.5500	-0.490%	1,502,532	-28.638%
2025-12-26	39.3700	39.3900	38.31000	38.7400	+0.337%	2,429,401	-28.988%
2025-12-24	38.5600	38.7700	38.22000	38.6100	-0.464%	1,328,853	-28.749%
2025-12-23	38.7600	39.0700	38.29000	38.7900	-0.742%	2,491,829	-29.080%
2025-12-22	39.7950	40.0100	38.88000	39.0800	+0.282%	2,807,694	-29.606%
2025-12-19	38.9400	39.5500	38.41000	38.9700	+4.059%	2,401,100	-29.407%
2025-12-18	39.1800	39.5300	37.35000	37.4500	-1.395%	3,597,387	-26.542%
2025-12-17	38.8300	39.9800	37.74000	37.9800	-2.038%	5,347,083	-27.567%
2025-12-16	38.4600	38.9950	38.41500	38.7700	+2.107%	4,886,862	-29.043%
2025-12-15	39.5800	39.7900	37.67000	37.9700	-4.956%	3,623,471	-27.548%
2025-12-12	40.7900	41.0400	39.60500	39.9500	-1.722%	2,742,343	-31.139%
2025-12-11	39.9300	40.6500	39.52000	40.6500	-0.757%	3,867,248	-32.325%
2025-12-10	40.7300	41.8500	40.54000	40.9600	-0.655%	2,662,065	-32.837%
2025-12-09	39.9900	41.9000	39.85000	41.2300	+2.562%	3,020,354	-33.277%
2025-12-08	40.4400	40.6250	39.66000	40.2000	+1.643%	1,978,971	-31.567%
2025-12-05	40.0600	40.5100	39.03000	39.5500	-3.466%	2,078,839	-30.442%
2025-12-04	41.0900	41.2900	40.24000	40.9700	-0.437%	1,240,353	-32.853%
2025-12-03	41.0000	41.4750	40.64000	41.1500	+2.084%	1,609,426	-33.147%
2025-12-02	39.2600	40.8750	39.14000	40.3100	+6.499%	2,603,203	-31.754%
2025-12-01	38.2000	38.3750	37.10550	37.8500	-5.775%	2,440,135	-27.318%
2025-11-28	41.1800	41.2200	39.96500	40.1700	+0.879%	1,513,574	-31.516%
2025-11-26	38.6300	40.0300	38.36000	39.8200	+2.974%	2,479,804	-30.914%
2025-11-25	38.5900	39.0000	38.11000	38.6700	-2.002%	3,989,463	-28.860%
2025-11-24	38.0000	39.5099	37.70000	39.4600	+5.395%	2,680,321	-30.284%
2025-11-21	37.0100	37.8600	36.42000	37.4400	-2.015%	7,340,369	-26.522%
2025-11-20	40.4300	40.5300	38.04000	38.2100	-3.437%	2,811,403	-28.003%
2025-11-19	40.3500	40.8900	39.16500	39.5700	-3.652%	2,962,959	-30.478%
2025-11-18	40.6000	41.5200	40.24000	41.0700	+1.033%	2,341,817	-33.017%
2025-11-17	41.6500	42.4800	40.34000	40.6500	-2.565%	3,286,912	-32.325%
2025-11-14	42.1800	43.1103	41.65000	41.7200	-3.782%	3,487,009	-34.060%
2025-11-13	45.3300	45.7900	43.32000	43.3600	-3.516%	2,543,898	-36.554%
2025-11-12	46.3900	46.4452	44.63000	44.9400	-1.231%	1,707,703	-38.785%
2025-11-11	46.2800	46.3400	45.44500	45.5000	-3.047%	1,023,956	-39.538%
2025-11-10	47.0100	47.0700	46.34000	46.9300	+2.133%	1,760,761	-41.381%
2025-11-07	44.3500	45.9900	44.01000	45.9500	+2.888%	2,403,693	-40.131%
2025-11-06	45.5800	45.5800	44.40000	44.6600	-2.871%	1,956,270	-38.401%
2025-11-05	45.4500	46.3100	45.23000	45.9800	+3.164%	1,862,123	-40.170%
2025-11-04	45.9400	46.4000	44.07000	44.5700	-5.572%	3,699,953	-38.277%
2025-11-03	47.6000	47.8860	46.63000	47.2000	-2.921%	2,343,944	-41.716%
2025-10-31	48.6300	49.1600	48.07000	48.6200	+3.183%	2,001,254	-43.418%
2025-10-30	48.0200	48.0500	47.03500	47.1200	-3.778%	3,095,907	-41.617%
2025-10-29	50.2900	50.3100	48.36000	48.9700	-2.663%	2,583,750	-43.823%
2025-10-28	50.9300	51.4300	50.26000	50.3100	-1.159%	1,214,857	-45.319%
2025-10-27	50.9700	51.2750	50.69000	50.9000	+3.899%	994,579	-45.953%
2025-10-24	49.2500	49.3200	48.60000	48.9900	+0.369%	1,290,965	-43.846%
2025-10-23	48.3300	49.3100	48.15000	48.8100	+2.306%	1,123,008	-43.639%
2025-10-22	47.9200	48.3200	47.59000	47.7100	-3.616%	2,441,265	-42.339%
2025-10-21	48.1400	50.5300	47.90000	49.5000	+0.815%	3,737,552	-44.424%
2025-10-20	49.0300	49.4900	48.65000	49.1000	+4.158%	1,739,932	-43.971%
2025-10-17	46.7600	47.6000	46.28000	47.1400	-1.669%	3,442,628	-41.642%
2025-10-16	49.2300	49.3700	47.61000	47.9400	-2.699%	3,610,794	-42.616%
2025-10-15	49.3700	49.7250	48.76500	49.2700	-1.223%	2,068,704	-44.165%
2025-10-14	49.0400	50.3100	48.65500	49.8800	-2.806%	2,134,556	-44.848%
2025-10-13	50.6700	51.3650	50.40000	51.3200	-0.581%	3,370,403	-46.395%
2025-10-10	54.0500	54.3050	51.32000	51.6200	-3.730%	4,028,618	-46.707%
2025-10-09	54.6800	54.6800	53.01000	53.6200	-1.921%	1,572,802	-48.695%
2025-10-08	54.2400	55.0100	53.90000	54.6700	+1.466%	1,589,558	-49.680%
2025-10-07	55.3300	55.3300	53.43000	53.8800	-3.041%	2,540,858	-48.942%
2025-10-06	55.3200	55.9600	55.11500	55.5700	+2.094%	2,241,726	-50.495%
2025-10-03	53.4800	54.9600	53.18500	54.4300	+1.549%	1,807,642	-49.458%
2025-10-02	52.8100	53.6550	52.53250	53.6000	+2.978%	1,621,444	-48.675%
2025-10-01	51.7000	52.4000	51.58650	52.0500	+2.805%	1,557,933	-47.147%
2025-09-30	50.2200	50.7600	49.97000	50.6300	-0.079%	1,249,158	-45.665%
2025-09-29	49.7100	50.7050	49.65000	50.6700	+4.820%	2,270,671	-45.708%
2025-09-26	48.3800	48.8600	48.13000	48.3400	-0.165%	1,222,992	-43.091%
2025-09-25	49.4500	49.4900	48.06000	48.4200	-3.642%	2,091,357	-43.185%
2025-09-24	50.0700	50.5000	49.97000	50.2500	+1.618%	756,143	-45.254%
2025-09-23	50.0400	50.1950	49.40000	49.4500	-0.463%	806,907	-44.368%
2025-09-22	50.0400	50.2600	49.59500	49.6800	-2.550%	1,010,727	-44.626%
2025-09-19	51.4900	51.6250	50.96000	50.9800	-2.037%	949,176	-46.038%
2025-09-18	52.0500	52.2700	51.85010	52.0400	+1.601%	996,802	-47.137%
2025-09-17	51.4800	51.5400	50.79000	51.2200	-1.062%	1,637,964	-46.291%
2025-09-16	51.1500	51.8100	50.81000	51.7700	+1.371%	812,720	-46.861%
2025-09-15	50.9500	51.1800	50.65000	51.0700	-1.371%	1,111,649	-46.133%
2025-09-12	50.9400	51.7950	50.87000	51.7800	+2.050%	995,431	-46.871%
2025-09-11	50.3700	50.8300	50.36000	50.7400	+0.835%	711,435	-45.782%
2025-09-10	50.3700	50.6900	50.12000	50.3200	+2.028%	1,087,847	-45.330%
2025-09-09	49.9900	50.0400	49.05000	49.3200	-0.665%	935,981	-44.221%
2025-09-08	49.7100	50.0350	49.54100	49.6500	+0.425%	844,317	-44.592%
2025-09-05	50.0100	50.1702	48.80000	49.4400	+1.687%	1,590,089	-44.357%
2025-09-04	49.0800	49.1086	48.40460	48.6200	-2.212%	970,941	-43.418%
2025-09-03	49.3500	49.8900	49.25000	49.7200	+1.304%	1,101,174	-44.670%
2025-09-02	48.4600	49.5200	48.30000	49.0800	+2.399%	1,481,670	-43.949%
2025-08-29	48.9600	48.9800	47.81000	47.9300	-3.328%	1,467,615	-42.604%
2025-08-28	50.0900	50.1900	49.56000	49.5800	-0.181%	970,848	-44.514%
2025-08-27	49.3200	49.9100	49.17570	49.6700	+0.914%	902,968	-44.614%
2025-08-26	48.6800	49.2600	48.46000	49.2200	+0.306%	1,468,642	-44.108%
2025-08-25	49.4500	50.0433	48.96000	49.0700	-5.105%	1,167,252	-43.937%
2025-08-22	49.7300	52.0254	49.57000	51.7100	+4.128%	1,373,993	-46.799%
2025-08-21	50.2000	50.4900	49.56000	49.6600	-1.896%	676,136	-44.603%
2025-08-20	50.2200	50.6700	49.73000	50.6200	+1.098%	947,264	-45.654%
2025-08-19	51.2900	51.3200	49.87000	50.0700	-2.796%	1,425,309	-45.057%
2025-08-18	51.2500	51.7400	50.86000	51.5100	-0.598%	718,396	-46.593%
2025-08-15	52.5100	52.5100	51.75000	51.8200	-0.861%	945,094	-46.912%
2025-08-14	52.3800	52.9000	51.91000	52.2700	-3.986%	1,827,437	-47.369%
2025-08-13	53.4300	54.4800	53.21000	54.4400	+2.678%	1,387,774	-49.467%
2025-08-12	52.8200	53.2300	52.54000	53.0200	+0.531%	1,030,812	-48.114%
2025-08-11	52.9400	53.5150	52.55000	52.7400	+2.289%	1,101,926	-47.838%
2025-08-08	51.7700	52.0000	51.33280	51.5600	-0.998%	1,056,028	-46.645%
2025-08-07	51.6000	52.1350	51.25000	52.0800	+1.978%	1,350,535	-47.177%
2025-08-06	50.4300	51.2700	50.29000	51.0700	+1.490%	738,484	-46.133%
2025-08-05	50.5800	50.7600	49.87000	50.3200	-1.003%	793,361	-45.330%
2025-08-04	50.5600	51.2500	50.51000	50.8300	+1.558%	624,022	-45.878%
2025-08-01	51.2050	51.2600	50.03000	50.0500	-3.191%	2,689,609	-45.035%
2025-07-31	52.3200	52.6700	51.68500	51.7000	-0.135%	982,018	-46.789%
2025-07-30	52.0800	52.6400	51.26020	51.7700	-0.519%	1,082,114	-46.861%
2025-07-29	52.7100	52.7400	51.77000	52.0400	-0.554%	1,101,850	-47.137%
2025-07-28	52.5700	52.7900	52.01500	52.3300	+1.082%	1,205,779	-47.430%
2025-07-25	51.5200	51.8950	50.95000	51.7700	-1.895%	1,369,356	-46.861%
2025-07-24	52.6300	52.9900	52.24190	52.7700	+0.533%	1,441,191	-47.868%
2025-07-23	52.3500	52.6200	51.98000	52.4900	-0.794%	1,082,027	-47.590%
2025-07-22	52.8400	53.3100	52.09500	52.9100	+2.281%	1,710,868	-48.006%
2025-07-21	52.3900	52.8500	51.65000	51.7300	-0.519%	1,687,427	-46.820%
2025-07-18	52.6500	52.8900	51.91000	52.0000	-1.384%	2,356,618	-47.096%
2025-07-17	52.2700	53.1650	52.11500	52.7300	-0.246%	1,117,288	-47.829%
2025-07-16	52.6700	53.1800	52.38000	52.8600	+2.422%	1,504,433	-47.957%
2025-07-15	52.1600	52.5216	51.30000	51.6100	-2.879%	2,301,075	-46.696%
2025-07-14	53.9300	54.1200	52.82000	53.1400	+1.451%	1,475,690	-48.231%
2025-07-11	52.1300	52.3950	51.69000	52.3800	+4.197%	1,796,765	-47.480%
2025-07-10	49.2400	50.4950	49.00000	50.2700	+1.412%	2,542,722	-45.276%
2025-07-09	48.5600	49.6900	48.07500	49.5700	+2.842%	1,284,048	-44.503%
2025-07-08	48.2700	48.4100	47.88000	48.2000	+0.647%	679,418	-42.925%
2025-07-07	48.0600	48.1600	47.60000	47.8900	-1.074%	1,159,948	-42.556%
2025-07-03	48.5000	49.0500	48.35000	48.4100	-0.473%	646,328	-43.173%
2025-07-02	47.6500	48.6700	47.58000	48.6400	+4.243%	2,163,134	-43.442%
2025-07-01	47.2500	47.5100	46.65000	46.6600	-2.283%	1,006,264	-41.042%
2025-06-30	47.8000	47.8100	47.28000	47.7500	+0.909%	545,761	-42.387%
2025-06-27	47.2900	47.7500	47.15000	47.3200	-0.776%	676,140	-41.864%
2025-06-26	47.4900	47.7500	47.27500	47.6900	-0.188%	447,919	-42.315%
2025-06-25	47.8100	47.9500	47.34860	47.7800	+1.985%	865,161	-42.424%
2025-06-24	46.5900	47.1200	46.45000	46.8500	+2.427%	665,579	-41.281%
2025-06-23	44.8300	45.7865	44.16000	45.7400	0.000%	1,040,878	-39.856%
2025-06-20	47.0600	47.0600	45.35000	45.7400	-0.587%	708,063	-39.856%
2025-06-18	46.0800	46.6900	45.90000	46.0100	-0.862%	711,631	-40.209%
2025-06-17	46.8200	46.8700	45.78000	46.4100	-3.654%	1,747,802	-40.724%
2025-06-16	47.2200	48.2889	47.18000	48.1700	+3.347%	631,408	-42.890%
2025-06-13	46.5000	46.9990	46.14500	46.6100	-1.459%	521,915	-40.978%
2025-06-12	47.3300	48.0650	47.20000	47.3000	-1.888%	819,586	-41.839%
2025-06-11	48.6500	48.9400	48.05000	48.2100	-0.700%	537,027	-42.937%
2025-06-10	48.6400	48.9150	48.03000	48.5500	+0.873%	566,479	-43.337%
2025-06-09	47.6750	48.2100	47.38500	48.1300	+4.200%	893,860	-42.842%
2025-06-06	46.0600	46.7300	46.05000	46.1900	+2.326%	768,328	-40.442%
2025-06-05	46.8800	46.8900	45.01000	45.1400	-2.946%	1,446,356	-39.056%
2025-06-04	46.5300	46.7800	46.14000	46.5100	-1.232%	523,218	-40.851%
2025-06-03	46.7500	47.3600	46.55960	47.0900	+1.772%	768,469	-41.580%
2025-06-02	46.0500	46.3900	45.92000	46.2700	-0.043%	531,284	-40.545%
2025-05-30	46.7900	46.9600	45.90270	46.2900	-1.026%	1,267,717	-40.570%
2025-05-29	48.0100	48.0400	46.74000	46.7700	-1.350%	1,425,408	-41.180%
2025-05-28	48.2100	48.3400	47.37000	47.4100	-2.709%	891,301	-41.974%
2025-05-27	48.9700	49.1150	48.19000	48.7300	+1.142%	801,643	-43.546%
2025-05-23	48.2000	48.7899	47.89000	48.1800	-2.272%	1,084,610	-42.902%
2025-05-22	49.4000	49.6500	48.97920	49.3000	+2.367%	1,690,777	-44.199%
2025-05-21	47.2000	48.7100	47.04000	48.1600	+1.454%	1,904,257	-42.878%
2025-05-20	46.3900	47.5700	46.16000	47.4700	+1.518%	800,653	-42.048%
2025-05-19	45.4300	46.8000	45.38000	46.7600	+1.322%	877,704	-41.168%
2025-05-16	45.9100	46.3600	45.82000	46.1500	+0.985%	671,982	-40.390%
2025-05-15	45.4300	46.1700	44.93000	45.7000	-0.153%	669,748	-39.803%
2025-05-14	46.1100	46.2500	45.46500	45.7700	-1.464%	1,020,446	-39.895%
2025-05-13	45.9700	46.5535	45.58000	46.4500	+2.971%	1,246,796	-40.775%
2025-05-12	46.1300	46.3300	44.65540	45.1100	-1.399%	1,179,521	-39.016%
2025-05-09	45.6300	46.0050	45.36000	45.7500	+1.916%	1,311,055	-39.869%
2025-05-08	44.0500	45.0700	43.90000	44.8900	+5.351%	1,311,745	-38.717%
2025-05-07	42.8600	43.2000	42.45000	42.6100	+1.332%	767,316	-35.438%
2025-05-06	41.5100	42.1690	41.33000	42.0500	+0.670%	613,632	-34.578%
2025-05-05	41.7300	42.0550	41.46000	41.7700	-2.770%	900,647	-34.139%
2025-05-02	42.9900	43.4250	42.87000	42.9600	+0.397%	853,375	-35.964%
2025-05-01	42.8500	43.2499	42.49000	42.7900	+2.589%	1,064,785	-35.709%
2025-04-30	41.8800	41.9000	41.14000	41.7100	-1.255%	1,574,804	-34.045%
2025-04-29	42.0400	42.3200	41.90000	42.2400	+0.595%	655,624	-34.872%
2025-04-28	42.1700	42.1850	41.41000	41.9900	-0.733%	991,523	-34.484%
2025-04-25	41.7900	42.5200	41.69000	42.3000	+1.952%	1,552,047	-34.965%
2025-04-24	41.1200	41.5201	41.04000	41.4900	+0.121%	677,008	-33.695%
2025-04-23	41.6900	41.9900	40.74500	41.4400	+2.170%	1,920,456	-33.615%
2025-04-22	39.7400	40.7100	39.65000	40.5600	+4.752%	2,623,043	-32.175%
2025-04-21	38.6700	39.2750	38.28000	38.7200	+2.842%	2,605,778	-28.951%
2025-04-17	37.5200	37.9100	37.11500	37.6500	+0.722%	642,004	-26.932%
2025-04-16	37.1100	37.8900	36.93000	37.3800	+0.376%	909,939	-26.404%
2025-04-15	38.0200	38.3200	37.17500	37.2400	-1.220%	514,959	-26.128%
2025-04-14	37.6700	38.0400	37.10000	37.7000	+1.453%	1,035,129	-27.029%
2025-04-11	36.3200	37.3200	36.01500	37.1600	+5.478%	1,146,391	-25.969%
2025-04-10	36.1900	36.2400	34.70500	35.2300	-3.479%	2,292,241	-21.913%
2025-04-09	33.9800	36.7800	33.98000	36.5000	+7.385%	2,034,379	-24.630%
2025-04-08	35.5100	35.5700	33.76010	33.9900	-1.564%	1,369,930	-19.064%
2025-04-07	34.0200	35.9600	33.53000	34.5300	-7.202%	2,505,941	-20.330%
2025-04-04	36.5800	37.4900	36.22000	37.2100	+2.479%	1,497,070	-26.068%
2025-04-03	36.2800	36.6590	35.97090	36.3100	-5.762%	1,104,440	-24.236%
2025-04-02	37.5100	38.7300	37.45000	38.5300	+2.337%	1,483,903	-28.601%
2025-04-01	37.0500	37.9100	36.54000	37.6500	+3.179%	871,487	-26.932%
2025-03-31	36.5500	37.1700	36.15100	36.4900	-1.565%	751,424	-24.609%
2025-03-28	37.8100	37.9100	36.99000	37.0700	-3.864%	640,075	-25.789%
2025-03-27	38.2600	38.8000	38.03500	38.5600	+0.548%	662,340	-28.657%
2025-03-26	38.8000	38.9850	38.03900	38.3500	-1.868%	658,303	-28.266%
2025-03-25	38.8900	39.1500	38.58100	39.0800	-0.128%	600,919	-29.606%
2025-03-24	38.7000	39.3400	38.65000	39.1300	+5.216%	754,929	-29.696%
2025-03-21	37.0600	37.4000	36.83000	37.1900	-0.322%	528,739	-26.029%
2025-03-20	37.7200	38.3500	37.04000	37.3100	-1.531%	608,008	-26.266%
2025-03-19	37.2000	38.1290	37.05000	37.8900	+4.008%	1,009,180	-27.395%
2025-03-18	36.5100	36.5500	35.93000	36.4300	-2.724%	820,516	-24.485%
2025-03-17	36.7500	37.5651	36.54000	37.4500	-0.240%	854,060	-26.542%
2025-03-14	36.9300	37.8300	36.63020	37.5400	+5.746%	1,004,884	-26.718%
2025-03-13	36.7400	36.8200	35.38000	35.5000	-3.401%	940,875	-22.507%
2025-03-12	36.9300	37.1200	35.70000	36.7500	-0.190%	632,192	-25.143%
2025-03-11	36.0900	37.0500	35.00000	36.8200	+5.230%	810,933	-25.285%
2025-03-10	36.6500	36.7300	34.28000	34.9900	-9.211%	1,961,142	-21.378%
2025-03-07	39.5000	40.3782	38.34000	38.5400	-2.331%	747,883	-28.620%
2025-03-06	39.8500	40.5365	38.90000	39.4600	-1.547%	853,555	-30.284%
2025-03-05	39.7900	40.1297	38.81000	40.0800	+4.104%	945,442	-31.362%
2025-03-04	36.6550	39.3600	36.12000	38.5000	+1.050%	1,969,008	-28.545%
2025-03-03	41.3100	41.3300	37.72070	38.1000	+2.063%	1,587,518	-27.795%
2025-02-28	36.2500	37.7400	35.91000	37.3300	+1.083%	1,687,212	-26.306%
2025-02-27	38.2200	38.2600	36.56000	36.9300	-1.045%	1,126,451	-25.508%
2025-02-26	38.0100	39.1300	36.38000	37.3200	-4.406%	2,982,267	-26.286%
2025-02-25	39.4700	39.5000	37.97000	39.0400	-6.244%	2,398,489	-29.534%
2025-02-24	42.2800	42.4400	41.49000	41.6400	-0.904%	1,240,137	-33.934%
2025-02-21	43.9400	44.0500	41.95000	42.0200	-3.756%	1,045,240	-34.531%
2025-02-20	43.3400	43.7800	42.90000	43.6600	+2.416%	652,674	-36.990%
2025-02-19	42.7100	42.8400	42.26000	42.6300	+2.181%	617,871	-35.468%
2025-02-18	42.7800	42.8400	41.34000	41.7200	-3.224%	1,095,652	-34.060%
2025-02-14	42.8400	43.8900	42.68000	43.1100	+1.055%	782,281	-36.186%
2025-02-13	42.5300	42.7500	42.20000	42.6600	-0.768%	502,137	-35.513%
2025-02-12	41.9800	43.2900	41.88000	42.9900	+1.800%	991,371	-36.008%
2025-02-11	42.9400	43.1400	42.02000	42.2300	-2.200%	841,198	-34.857%
2025-02-10	43.2900	43.4441	42.93000	43.1800	+1.792%	577,581	-36.290%
2025-02-07	44.2100	44.4400	42.38000	42.4200	-1.257%	988,251	-35.149%
2025-02-06	43.5900	43.8700	42.41000	42.9600	-0.417%	862,772	-35.964%
2025-02-05	43.7700	43.9698	42.77330	43.1400	-1.439%	789,331	-36.231%
2025-02-04	44.0300	44.7250	43.45000	43.7700	-2.430%	1,358,640	-37.149%
2025-02-03	42.0000	45.2800	41.86050	44.8600	-0.333%	2,447,872	-38.676%
2025-01-31	46.4400	47.0300	44.96000	45.0100	-3.287%	1,285,560	-38.880%
2025-01-30	46.5200	47.2300	46.43120	46.5400	+0.671%	729,622	-40.890%
2025-01-29	46.2300	46.2300	46.23000	46.2300	+3.031%	151	-40.493%
2025-01-28	45.4700	45.9900	44.83000	44.8700	-0.111%	752,725	-38.690%
2025-01-27	44.6600	45.3400	43.76000	44.9200	-3.419%	1,749,669	-38.758%
2025-01-24	46.7100	47.5600	46.42000	46.5100	+1.528%	1,109,262	-40.851%
2025-01-23	45.4000	47.3900	45.34000	45.8100	-0.973%	2,903,816	-39.948%
2025-01-22	46.3900	46.6100	45.78000	46.2600	-1.742%	1,286,731	-40.532%
2025-01-21	46.6400	47.5800	45.54200	47.0800	+1.400%	1,616,667	-41.568%

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