Dark

BTC
Grayscale Bitcoin Mini Trust ETF
stock NYSE ETF

At Close

Aug 27, 2026 3:59:54 PM EDT

35.36USD+1.873%(+0.65)1,510,872

35.28Bid 35.39Ask 0.11Spread

Pre-market

Aug 27, 2026 9:25:30 AM EDT

35.09USD+1.095%(+0.38)1,351

After-hours

Aug 27, 2026 4:49:30 PM EDT

35.37USD+0.028%(+0.01)497

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	35.0800	35.7600	34.9000	35.3600	+1.873%	1,510,872	0.000%
2026-08-26	34.5300	34.7800	34.3300	34.7100	-0.601%	941,251	+1.873%
2026-08-25	34.7800	35.2000	34.5350	34.9200	+0.230%	1,726,361	+1.260%
2026-08-24	34.9300	35.3750	34.4250	34.8400	+2.230%	3,292,139	+1.493%
2026-08-21	34.0900	34.4400	33.7100	34.0800	+6.003%	4,141,243	+3.756%
2026-08-20	31.8100	32.2600	31.4400	32.1500	+6.211%	3,047,495	+9.984%
2026-08-19	28.7400	30.8200	28.6400	30.2700	+5.950%	6,248,000	+16.815%
2026-08-18	28.3000	28.7500	28.2850	28.5700	+0.492%	894,348	+23.766%
2026-08-17	28.0300	28.5600	28.0300	28.4300	+2.229%	1,271,138	+24.376%
2026-08-14	27.7200	27.9400	27.6200	27.8100	-0.679%	734,028	+27.149%
2026-08-13	28.0900	28.2700	27.7500	28.0000	-0.071%	1,100,481	+26.286%
2026-08-12	28.2400	28.3050	27.9600	28.0200	-0.178%	1,077,936	+26.196%
2026-08-11	28.3700	28.3800	27.9300	28.0700	-0.743%	1,164,334	+25.971%
2026-08-10	28.6900	28.6950	28.1800	28.2800	-1.566%	1,850,614	+25.035%
2026-08-07	28.8000	28.8800	28.5150	28.7300	+0.913%	988,900	+23.077%
2026-08-06	28.3800	28.7300	28.3400	28.4700	-0.698%	946,433	+24.201%
2026-08-05	28.3300	28.7050	28.2300	28.6700	+0.951%	1,304,348	+23.334%
2026-08-04	28.2300	28.4750	28.1000	28.4000	+0.602%	1,159,924	+24.507%
2026-08-03	27.7000	28.3150	27.6200	28.2300	+1.510%	1,819,489	+25.257%
2026-07-31	28.1800	28.1850	27.5700	27.8100	-2.864%	2,347,954	+27.149%
2026-07-30	28.6400	28.7900	28.5500	28.6300	+1.959%	1,648,680	+23.507%
2026-07-29	28.3500	28.6000	28.0600	28.0800	-0.496%	1,442,294	+25.926%
2026-07-28	27.9600	28.3200	27.7050	28.2200	-1.741%	1,041,540	+25.301%
2026-07-27	28.7000	29.0300	28.4600	28.7200	+1.234%	1,072,694	+23.120%
2026-07-24	28.4400	28.4650	28.1500	28.3700	-0.943%	1,201,328	+24.639%
2026-07-23	28.7400	28.8200	28.5700	28.6400	-1.716%	1,362,104	+23.464%
2026-07-22	29.0000	29.3400	28.9900	29.1400	-0.817%	950,648	+21.345%
2026-07-21	29.3700	29.6000	29.2000	29.3800	+2.014%	1,333,953	+20.354%
2026-07-20	28.5200	29.0700	28.3100	28.8000	+1.480%	1,764,258	+22.778%
2026-07-17	27.7800	28.4700	27.6200	28.3800	-0.106%	1,346,614	+24.595%
2026-07-16	28.4000	28.6800	28.2800	28.4100	-1.079%	785,940	+24.463%
2026-07-15	28.8600	28.9950	28.6100	28.7200	+0.595%	1,397,236	+23.120%
2026-07-14	28.2600	28.7100	28.0800	28.5500	+3.743%	1,839,630	+23.853%
2026-07-13	27.6200	27.8200	27.3100	27.5200	-2.653%	1,963,167	+28.488%
2026-07-10	28.3700	28.6200	28.1800	28.2700	+1.109%	1,228,537	+25.080%
2026-07-09	27.7000	28.0600	27.6100	27.9600	+1.636%	856,496	+26.466%
2026-07-08	27.3150	27.5700	27.1800	27.5100	-2.516%	1,072,060	+28.535%
2026-07-07	27.8800	28.3900	27.6800	28.2200	+0.142%	1,220,179	+25.301%
2026-07-06	27.1400	28.2700	27.0800	28.1800	+3.679%	2,426,855	+25.479%
2026-07-02	27.2500	27.4900	27.0300	27.1800	+2.527%	1,711,245	+30.096%
2026-07-01	25.9800	26.7450	25.8800	26.5100	+2.158%	1,795,465	+33.384%
2026-06-30	25.8300	26.1500	25.6800	25.9500	-2.773%	2,206,419	+36.262%
2026-06-29	26.4800	26.7900	26.0400	26.6900	+1.137%	1,732,945	+32.484%
2026-06-26	25.9900	26.7500	25.9800	26.3900	+0.802%	2,519,207	+33.990%
2026-06-25	27.0100	27.0650	25.6500	26.1800	-1.096%	3,476,678	+35.065%
2026-06-24	27.3100	27.4300	26.0950	26.4700	-3.955%	4,033,789	+33.585%
2026-06-23	27.4050	27.7650	27.3600	27.5600	-3.230%	1,204,464	+28.302%
2026-06-22	28.7100	28.9900	28.4000	28.4800	+2.299%	1,102,961	+24.157%
2026-06-18	28.4200	28.4500	27.5100	27.8400	-1.937%	2,186,270	+27.011%
2026-06-17	28.6700	29.3600	28.3000	28.3900	-2.238%	2,349,108	+24.551%
2026-06-16	29.1600	29.2800	28.8800	29.0400	-1.325%	914,326	+21.763%
2026-06-15	29.5300	29.7400	29.3000	29.4300	+4.621%	1,691,151	+20.150%
2026-06-12	28.0000	28.4650	27.8500	28.1300	+0.071%	1,678,198	+25.702%
2026-06-11	27.7500	28.2550	27.5400	28.1100	+2.666%	2,040,341	+25.792%
2026-06-10	27.2000	27.7700	27.1900	27.3800	-0.219%	1,935,000	+29.145%
2026-06-09	27.5400	27.6400	26.8600	27.4400	-2.105%	4,393,619	+28.863%
2026-06-08	28.1100	28.3900	27.9800	28.0300	+5.021%	2,529,606	+26.151%
2026-06-05	27.4600	27.5500	26.1400	26.6900	-5.018%	6,343,290	+32.484%
2026-06-04	27.9400	28.5100	27.8000	28.1000	-2.802%	3,970,606	+25.836%
2026-06-03	29.5100	29.6700	28.8300	28.9100	-2.725%	2,027,134	+22.311%
2026-06-02	30.4700	30.5100	29.3400	29.7200	-5.979%	2,961,680	+18.977%
2026-06-01	31.7100	31.8050	31.1900	31.6100	-2.679%	2,203,508	+11.863%
2026-05-29	32.2700	32.8350	32.0200	32.4800	+0.185%	1,788,704	+8.867%
2026-05-28	32.3000	32.5600	32.0400	32.4200	-2.143%	1,870,628	+9.068%
2026-05-27	33.1900	33.3400	32.9600	33.1300	-1.281%	1,296,869	+6.731%
2026-05-26	33.9200	34.5200	33.4500	33.5600	+0.089%	2,657,498	+5.364%
2026-05-22	34.1500	34.1800	33.4300	33.5300	-2.359%	1,603,387	+5.458%
2026-05-21	34.1400	34.5100	33.8800	34.3400	+0.029%	1,052,354	+2.970%
2026-05-20	34.1500	34.4050	33.9700	34.3300	+1.149%	1,507,414	+3.000%
2026-05-19	33.8400	34.0500	33.6400	33.9400	-0.088%	972,521	+4.184%
2026-05-18	34.1500	34.1550	33.5900	33.9700	-2.887%	2,544,480	+4.092%
2026-05-15	35.3800	35.3900	34.7500	34.9800	-2.860%	1,431,322	+1.086%
2026-05-14	35.3500	36.3100	35.1800	36.0100	+2.301%	1,995,413	-1.805%
2026-05-13	35.4300	35.4550	34.8000	35.2000	-1.511%	1,528,370	+0.455%
2026-05-12	35.6500	35.7700	35.3000	35.7400	-1.380%	1,031,021	-1.063%
2026-05-11	35.8800	36.3399	35.5700	36.2400	+2.171%	1,419,247	-2.428%
2026-05-08	35.2300	35.5700	35.1700	35.4700	+0.056%	1,022,323	-0.310%
2026-05-07	35.8200	35.8200	35.1800	35.4500	-1.610%	1,418,704	-0.254%
2026-05-06	36.2600	36.2902	35.8900	36.0300	-0.249%	1,051,977	-1.860%
2026-05-05	36.0400	36.1500	35.8100	36.1200	+1.948%	1,609,985	-2.104%
2026-05-04	34.9300	35.7300	34.7200	35.4300	+2.104%	2,207,702	-0.198%
2026-05-01	34.6400	34.9450	34.5400	34.7000	+2.632%	2,318,842	+1.902%
2026-04-30	33.6700	33.9100	33.6400	33.8100	+1.288%	1,934,846	+4.584%
2026-04-29	34.0300	34.0300	33.1300	33.3800	-1.155%	1,788,961	+5.932%
2026-04-28	33.7000	33.8050	33.4600	33.7700	-0.676%	841,270	+4.708%
2026-04-27	34.3700	34.6200	33.8250	34.0000	-1.077%	1,359,900	+4.000%
2026-04-24	34.6000	34.6450	34.2400	34.3700	-0.087%	1,470,991	+2.880%
2026-04-23	34.3500	34.8100	34.0500	34.4000	-1.433%	1,477,303	+2.791%
2026-04-22	34.7400	35.1700	34.6400	34.9000	+5.184%	1,726,529	+1.318%
2026-04-21	33.6300	33.8900	33.1050	33.1800	-1.776%	1,459,522	+6.570%
2026-04-20	33.3000	33.8550	33.0600	33.7800	-1.516%	1,688,863	+4.677%
2026-04-17	33.9050	34.7000	33.7400	34.3000	+2.818%	4,440,062	+3.090%
2026-04-16	33.1900	33.3850	32.4000	33.3600	+0.452%	3,070,013	+5.995%
2026-04-15	32.9300	33.3200	32.5700	33.2100	+1.034%	1,955,916	+6.474%
2026-04-14	32.9900	33.6800	32.6900	32.8700	+1.294%	3,213,334	+7.575%
2026-04-13	31.5000	32.5200	31.3399	32.4500	+0.031%	2,142,182	+8.968%
2026-04-10	32.0100	32.4500	31.8200	32.4400	+1.629%	2,092,283	+9.001%
2026-04-09	31.4700	32.1150	31.1950	31.9200	+1.173%	2,920,879	+10.777%
2026-04-08	32.0600	32.1200	31.2700	31.5500	+3.375%	2,311,943	+12.076%
2026-04-07	30.2900	30.5500	29.9600	30.5200	-1.070%	2,480,177	+15.858%
2026-04-06	30.7400	31.1300	30.6050	30.8500	+4.047%	3,056,265	+14.619%
2026-04-02	29.2600	29.8400	29.0700	29.6500	-1.691%	2,500,708	+19.258%
2026-04-01	30.3100	30.6000	30.0400	30.1600	+0.567%	3,031,029	+17.241%
2026-03-31	29.5300	30.3150	29.3700	29.9900	+1.937%	5,562,927	+17.906%
2026-03-30	30.0100	30.0800	29.2750	29.4200	+0.788%	3,021,337	+20.190%
2026-03-27	29.5000	29.5100	28.9800	29.1900	-3.695%	4,223,711	+21.137%
2026-03-26	30.6900	30.8900	30.1300	30.3100	-3.287%	3,552,262	+16.661%
2026-03-25	31.6700	31.8400	31.2050	31.3400	+2.218%	2,783,305	+12.827%
2026-03-24	31.2400	31.3100	30.4700	30.6600	-1.951%	2,878,530	+15.329%
2026-03-23	31.3300	31.7750	31.0000	31.2700	+0.709%	3,893,055	+13.080%
2026-03-20	31.2100	31.2100	30.6900	31.0500	-0.097%	2,981,912	+13.881%
2026-03-19	30.6800	31.2300	30.4300	31.0800	-1.145%	3,312,056	+13.771%
2026-03-18	32.0800	32.1000	31.3500	31.4400	-4.698%	3,503,219	+12.468%
2026-03-17	32.6000	33.1600	32.4800	32.9900	+0.764%	2,435,922	+7.184%
2026-03-16	32.7100	32.9950	32.3000	32.7400	+3.937%	3,954,617	+8.002%
2026-03-13	32.3300	32.7400	31.3600	31.5000	+1.026%	4,996,035	+12.254%
2026-03-12	31.0200	31.2700	30.6900	31.1800	-0.256%	3,569,460	+13.406%
2026-03-11	31.0700	31.5800	30.8500	31.2600	+0.871%	3,880,042	+13.116%
2026-03-10	31.3600	31.7850	30.6600	30.9900	+1.374%	4,956,113	+14.101%
2026-03-09	30.4200	30.7750	30.2000	30.5700	+1.494%	4,274,413	+15.669%
2026-03-06	30.5300	30.5800	29.9600	30.1200	-4.442%	4,041,971	+17.397%
2026-03-05	32.1050	32.2400	31.2400	31.5200	-2.566%	6,243,745	+12.183%
2026-03-04	31.7600	32.7900	31.5550	32.3500	+7.155%	10,119,431	+9.304%
2026-03-03	29.6850	30.5300	29.2700	30.1900	-1.340%	6,528,473	+17.125%
2026-03-02	29.0100	31.0400	29.0100	30.6000	+5.445%	9,216,187	+15.556%
2026-02-27	29.2600	29.3600	28.8100	29.0200	-2.715%	6,076,951	+21.847%
2026-02-26	30.1600	30.2100	29.4400	29.8300	-2.580%	8,578,647	+18.538%
2026-02-25	29.4700	30.7950	29.2900	30.6200	+7.326%	13,388,474	+15.480%
2026-02-24	27.8800	28.6500	27.7900	28.5300	+0.070%	4,419,899	+23.940%
2026-02-23	29.2600	29.3100	28.2600	28.5100	-4.872%	5,667,114	+24.027%
2026-02-20	29.6500	30.1200	29.4400	29.9700	+0.943%	6,935,547	+17.985%
2026-02-19	29.1900	29.7300	29.0300	29.6900	+1.331%	4,945,012	+19.097%
2026-02-18	29.6700	30.2400	29.1200	29.3000	-2.236%	3,978,365	+20.683%
2026-02-17	30.1000	30.1965	29.4550	29.9700	-1.512%	2,847,223	+17.985%
2026-02-13	29.7700	30.7300	29.5650	30.4300	+5.258%	3,675,030	+16.201%
2026-02-12	30.0700	30.2100	28.7950	28.9100	-3.246%	4,511,969	+22.311%
2026-02-11	30.0900	30.1900	29.0700	29.8800	-1.807%	3,704,016	+18.340%
2026-02-10	30.6100	30.9650	30.0400	30.4300	-2.842%	4,476,828	+16.201%
2026-02-09	30.5200	31.4800	30.2900	31.3200	+1.065%	3,969,441	+12.899%
2026-02-06	29.7000	31.6550	29.6900	30.9900	+10.089%	8,046,712	+14.101%
2026-02-05	30.9600	31.3050	27.5450	28.1500	-13.278%	16,941,945	+25.613%
2026-02-04	33.2700	33.4700	31.8600	32.4600	-3.936%	7,561,987	+8.934%
2026-02-03	34.6800	34.6850	32.2450	33.7900	-2.030%	9,307,962	+4.646%
2026-02-02	34.5200	35.1100	34.3300	34.4900	-6.985%	8,357,709	+2.522%
2026-01-30	36.6500	37.4200	36.1900	37.0800	-0.242%	6,300,787	-4.639%
2026-01-29	38.8000	38.8497	36.7900	37.1700	-5.660%	5,347,790	-4.870%
2026-01-28	39.7900	40.0300	39.2950	39.4000	-0.304%	1,806,817	-10.254%
2026-01-27	39.0300	39.5600	38.5800	39.5200	+1.987%	3,753,979	-10.526%
2026-01-26	38.7500	39.2850	38.4900	38.7500	-2.097%	1,944,055	-8.748%
2026-01-23	39.6400	40.3400	39.1500	39.5800	+0.076%	2,972,372	-10.662%
2026-01-22	39.5700	39.7800	39.1200	39.5500	-0.803%	1,816,723	-10.594%
2026-01-21	39.6200	40.0500	38.5700	39.8700	+0.631%	6,027,299	-11.312%
2026-01-20	40.1900	40.4000	39.4500	39.6200	-6.291%	4,127,062	-10.752%
2026-01-16	42.3300	42.4000	41.7000	42.2800	+0.308%	2,602,223	-16.367%
2026-01-15	42.8400	42.9500	42.0900	42.1500	-2.543%	3,405,025	-16.109%
2026-01-14	42.3300	43.3600	42.2000	43.2500	+3.419%	3,759,088	-18.243%
2026-01-13	40.8800	41.8600	40.7450	41.8200	+3.310%	3,581,786	-15.447%
2026-01-12	39.9100	40.8600	39.8700	40.4800	+1.352%	3,178,639	-12.648%
2026-01-09	40.0500	40.7000	39.7100	39.9400	-0.671%	2,021,823	-11.467%
2026-01-08	39.6000	40.4500	39.4550	40.2100	-0.050%	1,650,954	-12.062%
2026-01-07	40.4700	40.7550	40.0800	40.2300	-1.638%	1,859,707	-12.105%
2026-01-06	41.7700	41.7700	40.3600	40.9000	-1.942%	3,006,326	-13.545%
2026-01-05	41.0600	41.9850	40.8800	41.7100	+4.957%	3,151,979	-15.224%
2026-01-02	39.3200	40.2800	39.1460	39.7400	+2.608%	3,913,810	-11.022%
2025-12-31	39.3450	39.3450	38.5400	38.7300	-0.360%	3,085,341	-8.701%
2025-12-30	38.9700	39.5700	38.8500	38.8700	+0.830%	2,771,941	-9.030%
2025-12-29	38.7200	38.9900	38.4850	38.5500	-0.490%	1,502,532	-8.275%
2025-12-26	39.3700	39.3900	38.3100	38.7400	+0.337%	2,429,401	-8.725%
2025-12-24	38.5600	38.7700	38.2200	38.6100	-0.464%	1,328,853	-8.418%
2025-12-23	38.7600	39.0700	38.2900	38.7900	-0.742%	2,491,829	-8.842%
2025-12-22	39.7950	40.0100	38.8800	39.0800	+0.282%	2,807,694	-9.519%
2025-12-19	38.9400	39.5500	38.4100	38.9700	+4.059%	2,401,100	-9.264%
2025-12-18	39.1800	39.5300	37.3500	37.4500	-1.395%	3,597,387	-5.581%
2025-12-17	38.8300	39.9800	37.7400	37.9800	-2.038%	5,347,083	-6.898%
2025-12-16	38.4600	38.9950	38.4150	38.7700	+2.107%	4,886,862	-8.795%
2025-12-15	39.5800	39.7900	37.6700	37.9700	-4.956%	3,623,471	-6.874%
2025-12-12	40.7900	41.0400	39.6050	39.9500	-1.722%	2,742,343	-11.489%
2025-12-11	39.9300	40.6500	39.5200	40.6500	-0.757%	3,867,248	-13.014%
2025-12-10	40.7300	41.8500	40.5400	40.9600	-0.655%	2,662,065	-13.672%
2025-12-09	39.9900	41.9000	39.8500	41.2300	+2.562%	3,020,354	-14.237%
2025-12-08	40.4400	40.6250	39.6600	40.2000	+1.643%	1,978,971	-12.040%
2025-12-05	40.0600	40.5100	39.0300	39.5500	-3.466%	2,078,839	-10.594%
2025-12-04	41.0900	41.2900	40.2400	40.9700	-0.437%	1,240,353	-13.693%
2025-12-03	41.0000	41.4750	40.6400	41.1500	+2.084%	1,609,426	-14.070%
2025-12-02	39.2600	40.8750	39.1400	40.3100	+6.499%	2,603,203	-12.280%
2025-12-01	38.2000	38.3750	37.1055	37.8500	-5.775%	2,440,135	-6.579%
2025-11-28	41.1800	41.2200	39.9650	40.1700	+0.879%	1,513,574	-11.974%
2025-11-26	38.6300	40.0300	38.3600	39.8200	+2.974%	2,479,804	-11.200%
2025-11-25	38.5900	39.0000	38.1100	38.6700	-2.002%	3,989,463	-8.560%
2025-11-24	38.0000	39.5099	37.7000	39.4600	+5.395%	2,680,321	-10.390%
2025-11-21	37.0100	37.8600	36.4200	37.4400	-2.015%	7,340,369	-5.556%
2025-11-20	40.4300	40.5300	38.0400	38.2100	-3.437%	2,811,403	-7.459%
2025-11-19	40.3500	40.8900	39.1650	39.5700	-3.652%	2,962,959	-10.639%
2025-11-18	40.6000	41.5200	40.2400	41.0700	+1.033%	2,341,817	-13.903%
2025-11-17	41.6500	42.4800	40.3400	40.6500	-2.565%	3,286,912	-13.014%
2025-11-14	42.1800	43.1103	41.6500	41.7200	-3.782%	3,487,009	-15.244%
2025-11-13	45.3300	45.7900	43.3200	43.3600	-3.516%	2,543,898	-18.450%
2025-11-12	46.3900	46.4452	44.6300	44.9400	-1.231%	1,707,703	-21.317%
2025-11-11	46.2800	46.3400	45.4450	45.5000	-3.047%	1,023,956	-22.286%
2025-11-10	47.0100	47.0700	46.3400	46.9300	+2.133%	1,760,761	-24.654%
2025-11-07	44.3500	45.9900	44.0100	45.9500	+2.888%	2,403,693	-23.047%
2025-11-06	45.5800	45.5800	44.4000	44.6600	-2.871%	1,956,270	-20.824%
2025-11-05	45.4500	46.3100	45.2300	45.9800	+3.164%	1,862,123	-23.097%
2025-11-04	45.9400	46.4000	44.0700	44.5700	-5.572%	3,699,953	-20.664%
2025-11-03	47.6000	47.8860	46.6300	47.2000	-2.921%	2,343,944	-25.085%
2025-10-31	48.6300	49.1600	48.0700	48.6200	+3.183%	2,001,254	-27.273%
2025-10-30	48.0200	48.0500	47.0350	47.1200	-3.778%	3,095,907	-24.958%
2025-10-29	50.2900	50.3100	48.3600	48.9700	-2.663%	2,583,750	-27.793%
2025-10-28	50.9300	51.4300	50.2600	50.3100	-1.159%	1,214,857	-29.716%
2025-10-27	50.9700	51.2750	50.6900	50.9000	+3.899%	994,579	-30.530%
2025-10-24	49.2500	49.3200	48.6000	48.9900	+0.369%	1,290,965	-27.822%
2025-10-23	48.3300	49.3100	48.1500	48.8100	+2.306%	1,123,008	-27.556%
2025-10-22	47.9200	48.3200	47.5900	47.7100	-3.616%	2,441,265	-25.886%
2025-10-21	48.1400	50.5300	47.9000	49.5000	+0.815%	3,737,552	-28.566%
2025-10-20	49.0300	49.4900	48.6500	49.1000	+4.158%	1,739,932	-27.984%
2025-10-17	46.7600	47.6000	46.2800	47.1400	-1.669%	3,442,628	-24.989%
2025-10-16	49.2300	49.3700	47.6100	47.9400	-2.699%	3,610,794	-26.241%
2025-10-15	49.3700	49.7250	48.7650	49.2700	-1.223%	2,068,704	-28.232%
2025-10-14	49.0400	50.3100	48.6550	49.8800	-2.806%	2,134,556	-29.110%
2025-10-13	50.6700	51.3650	50.4000	51.3200	-0.581%	3,370,403	-31.099%
2025-10-10	54.0500	54.3050	51.3200	51.6200	-3.730%	4,028,618	-31.499%
2025-10-09	54.6800	54.6800	53.0100	53.6200	-1.921%	1,572,802	-34.054%
2025-10-08	54.2400	55.0100	53.9000	54.6700	+1.466%	1,589,558	-35.321%
2025-10-07	55.3300	55.3300	53.4300	53.8800	-3.041%	2,540,858	-34.373%
2025-10-06	55.3200	55.9600	55.1150	55.5700	+2.094%	2,241,726	-36.369%
2025-10-03	53.4800	54.9600	53.1850	54.4300	+1.549%	1,807,642	-35.036%
2025-10-02	52.8100	53.6550	52.5325	53.6000	+2.978%	1,621,444	-34.030%
2025-10-01	51.7000	52.4000	51.5865	52.0500	+2.805%	1,557,933	-32.065%
2025-09-30	50.2200	50.7600	49.9700	50.6300	-0.079%	1,249,158	-30.160%
2025-09-29	49.7100	50.7050	49.6500	50.6700	+4.820%	2,270,671	-30.215%
2025-09-26	48.3800	48.8600	48.1300	48.3400	-0.165%	1,222,992	-26.851%
2025-09-25	49.4500	49.4900	48.0600	48.4200	-3.642%	2,091,357	-26.972%
2025-09-24	50.0700	50.5000	49.9700	50.2500	+1.618%	756,143	-29.632%
2025-09-23	50.0400	50.1950	49.4000	49.4500	-0.463%	806,907	-28.493%
2025-09-22	50.0400	50.2600	49.5950	49.6800	-2.550%	1,010,727	-28.824%
2025-09-19	51.4900	51.6250	50.9600	50.9800	-2.037%	949,176	-30.639%
2025-09-18	52.0500	52.2700	51.8501	52.0400	+1.601%	996,802	-32.052%
2025-09-17	51.4800	51.5400	50.7900	51.2200	-1.062%	1,637,964	-30.964%
2025-09-16	51.1500	51.8100	50.8100	51.7700	+1.371%	812,720	-31.698%
2025-09-15	50.9500	51.1800	50.6500	51.0700	-1.371%	1,111,649	-30.762%
2025-09-12	50.9400	51.7950	50.8700	51.7800	+2.050%	995,431	-31.711%
2025-09-11	50.3700	50.8300	50.3600	50.7400	+0.835%	711,435	-30.311%
2025-09-10	50.3700	50.6900	50.1200	50.3200	+2.028%	1,087,847	-29.730%
2025-09-09	49.9900	50.0400	49.0500	49.3200	-0.665%	935,981	-28.305%
2025-09-08	49.7100	50.0350	49.5410	49.6500	+0.425%	844,317	-28.781%
2025-09-05	50.0100	50.1702	48.8000	49.4400	+1.687%	1,590,089	-28.479%
2025-09-04	49.0800	49.1086	48.4046	48.6200	-2.212%	970,941	-27.273%
2025-09-03	49.3500	49.8900	49.2500	49.7200	+1.304%	1,101,174	-28.882%
2025-09-02	48.4600	49.5200	48.3000	49.0800	+2.399%	1,481,670	-27.954%
2025-08-29	48.9600	48.9800	47.8100	47.9300	-3.328%	1,467,615	-26.226%
2025-08-28	50.0900	50.1900	49.5600	49.5800	-0.181%	970,848	-28.681%
2025-08-27	49.3200	49.9100	49.1757	49.6700	+0.914%	902,968	-28.810%
2025-08-26	48.6800	49.2600	48.4600	49.2200	+0.306%	1,468,642	-28.159%
2025-08-25	49.4500	50.0433	48.9600	49.0700	-5.105%	1,167,252	-27.940%
2025-08-22	49.7300	52.0254	49.5700	51.7100	+4.128%	1,373,993	-31.619%
2025-08-21	50.2000	50.4900	49.5600	49.6600	-1.896%	676,136	-28.796%
2025-08-20	50.2200	50.6700	49.7300	50.6200	+1.098%	947,264	-30.146%
2025-08-19	51.2900	51.3200	49.8700	50.0700	-2.796%	1,425,309	-29.379%
2025-08-18	51.2500	51.7400	50.8600	51.5100	-0.598%	718,396	-31.353%
2025-08-15	52.5100	52.5100	51.7500	51.8200	-0.861%	945,094	-31.764%
2025-08-14	52.3800	52.9000	51.9100	52.2700	-3.986%	1,827,437	-32.351%
2025-08-13	53.4300	54.4800	53.2100	54.4400	+2.678%	1,387,774	-35.048%
2025-08-12	52.8200	53.2300	52.5400	53.0200	+0.531%	1,030,812	-33.308%
2025-08-11	52.9400	53.5150	52.5500	52.7400	+2.289%	1,101,926	-32.954%
2025-08-08	51.7700	52.0000	51.3328	51.5600	-0.998%	1,056,028	-31.420%
2025-08-07	51.6000	52.1350	51.2500	52.0800	+1.978%	1,350,535	-32.104%
2025-08-06	50.4300	51.2700	50.2900	51.0700	+1.490%	738,484	-30.762%
2025-08-05	50.5800	50.7600	49.8700	50.3200	-1.003%	793,361	-29.730%
2025-08-04	50.5600	51.2500	50.5100	50.8300	+1.558%	624,022	-30.435%
2025-08-01	51.2050	51.2600	50.0300	50.0500	-3.191%	2,689,609	-29.351%
2025-07-31	52.3200	52.6700	51.6850	51.7000	-0.135%	982,018	-31.605%
2025-07-30	52.0800	52.6400	51.2602	51.7700	-0.519%	1,082,114	-31.698%
2025-07-29	52.7100	52.7400	51.7700	52.0400	-0.554%	1,101,850	-32.052%
2025-07-28	52.5700	52.7900	52.0150	52.3300	+1.082%	1,205,779	-32.429%
2025-07-25	51.5200	51.8950	50.9500	51.7700	-1.895%	1,369,356	-31.698%
2025-07-24	52.6300	52.9900	52.2419	52.7700	+0.533%	1,441,191	-32.992%
2025-07-23	52.3500	52.6200	51.9800	52.4900	-0.794%	1,082,027	-32.635%
2025-07-22	52.8400	53.3100	52.0950	52.9100	+2.281%	1,710,868	-33.170%
2025-07-21	52.3900	52.8500	51.6500	51.7300	-0.519%	1,687,427	-31.645%
2025-07-18	52.6500	52.8900	51.9100	52.0000	-1.384%	2,356,618	-32.000%
2025-07-17	52.2700	53.1650	52.1150	52.7300	-0.246%	1,117,288	-32.941%
2025-07-16	52.6700	53.1800	52.3800	52.8600	+2.422%	1,504,433	-33.106%
2025-07-15	52.1600	52.5216	51.3000	51.6100	-2.879%	2,301,075	-31.486%
2025-07-14	53.9300	54.1200	52.8200	53.1400	+1.451%	1,475,690	-33.459%
2025-07-11	52.1300	52.3950	51.6900	52.3800	+4.197%	1,796,765	-32.493%
2025-07-10	49.2400	50.4950	49.0000	50.2700	+1.412%	2,542,722	-29.660%
2025-07-09	48.5600	49.6900	48.0750	49.5700	+2.842%	1,284,048	-28.667%
2025-07-08	48.2700	48.4100	47.8800	48.2000	+0.647%	679,418	-26.639%
2025-07-07	48.0600	48.1600	47.6000	47.8900	-1.074%	1,159,948	-26.164%
2025-07-03	48.5000	49.0500	48.3500	48.4100	-0.473%	646,328	-26.957%
2025-07-02	47.6500	48.6700	47.5800	48.6400	+4.243%	2,163,134	-27.303%
2025-07-01	47.2500	47.5100	46.6500	46.6600	-2.283%	1,006,264	-24.218%
2025-06-30	47.8000	47.8100	47.2800	47.7500	+0.909%	545,761	-25.948%
2025-06-27	47.2900	47.7500	47.1500	47.3200	-0.776%	676,140	-25.275%
2025-06-26	47.4900	47.7500	47.2750	47.6900	-0.188%	447,919	-25.854%
2025-06-25	47.8100	47.9500	47.3486	47.7800	+1.985%	865,161	-25.994%
2025-06-24	46.5900	47.1200	46.4500	46.8500	+2.427%	665,579	-24.525%
2025-06-23	44.8300	45.7865	44.1600	45.7400	0.000%	1,040,878	-22.693%
2025-06-20	47.0600	47.0600	45.3500	45.7400	-0.587%	708,063	-22.693%
2025-06-18	46.0800	46.6900	45.9000	46.0100	-0.862%	711,631	-23.147%
2025-06-17	46.8200	46.8700	45.7800	46.4100	-3.654%	1,747,802	-23.810%
2025-06-16	47.2200	48.2889	47.1800	48.1700	+3.347%	631,408	-26.593%
2025-06-13	46.5000	46.9990	46.1450	46.6100	-1.459%	521,915	-24.136%
2025-06-12	47.3300	48.0650	47.2000	47.3000	-1.888%	819,586	-25.243%
2025-06-11	48.6500	48.9400	48.0500	48.2100	-0.700%	537,027	-26.654%
2025-06-10	48.6400	48.9150	48.0300	48.5500	+0.873%	566,479	-27.168%
2025-06-09	47.6750	48.2100	47.3850	48.1300	+4.200%	893,860	-26.532%
2025-06-06	46.0600	46.7300	46.0500	46.1900	+2.326%	768,328	-23.447%
2025-06-05	46.8800	46.8900	45.0100	45.1400	-2.946%	1,446,356	-21.666%
2025-06-04	46.5300	46.7800	46.1400	46.5100	-1.232%	523,218	-23.973%
2025-06-03	46.7500	47.3600	46.5596	47.0900	+1.772%	768,469	-24.910%
2025-06-02	46.0500	46.3900	45.9200	46.2700	-0.043%	531,284	-23.579%
2025-05-30	46.7900	46.9600	45.9027	46.2900	-1.026%	1,267,717	-23.612%
2025-05-29	48.0100	48.0400	46.7400	46.7700	-1.350%	1,425,408	-24.396%
2025-05-28	48.2100	48.3400	47.3700	47.4100	-2.709%	891,301	-25.417%
2025-05-27	48.9700	49.1150	48.1900	48.7300	+1.142%	801,643	-27.437%
2025-05-23	48.2000	48.7899	47.8900	48.1800	-2.272%	1,084,610	-26.609%
2025-05-22	49.4000	49.6500	48.9792	49.3000	+2.367%	1,690,777	-28.276%
2025-05-21	47.2000	48.7100	47.0400	48.1600	+1.454%	1,904,257	-26.578%
2025-05-20	46.3900	47.5700	46.1600	47.4700	+1.518%	800,653	-25.511%
2025-05-19	45.4300	46.8000	45.3800	46.7600	+1.322%	877,704	-24.380%
2025-05-16	45.9100	46.3600	45.8200	46.1500	+0.985%	671,982	-23.380%
2025-05-15	45.4300	46.1700	44.9300	45.7000	-0.153%	669,748	-22.626%
2025-05-14	46.1100	46.2500	45.4650	45.7700	-1.464%	1,020,446	-22.744%
2025-05-13	45.9700	46.5535	45.5800	46.4500	+2.971%	1,246,796	-23.875%
2025-05-12	46.1300	46.3300	44.6554	45.1100	-1.399%	1,179,521	-21.614%
2025-05-09	45.6300	46.0050	45.3600	45.7500	+1.916%	1,311,055	-22.710%
2025-05-08	44.0500	45.0700	43.9000	44.8900	+5.351%	1,311,745	-21.230%
2025-05-07	42.8600	43.2000	42.4500	42.6100	+1.332%	767,316	-17.015%
2025-05-06	41.5100	42.1690	41.3300	42.0500	+0.670%	613,632	-15.910%
2025-05-05	41.7300	42.0550	41.4600	41.7700	-2.770%	900,647	-15.346%
2025-05-02	42.9900	43.4250	42.8700	42.9600	+0.397%	853,375	-17.691%
2025-05-01	42.8500	43.2499	42.4900	42.7900	+2.589%	1,064,785	-17.364%
2025-04-30	41.8800	41.9000	41.1400	41.7100	-1.255%	1,574,804	-15.224%
2025-04-29	42.0400	42.3200	41.9000	42.2400	+0.595%	655,624	-16.288%
2025-04-28	42.1700	42.1850	41.4100	41.9900	-0.733%	991,523	-15.789%
2025-04-25	41.7900	42.5200	41.6900	42.3000	+1.952%	1,552,047	-16.407%
2025-04-24	41.1200	41.5201	41.0400	41.4900	+0.121%	677,008	-14.775%
2025-04-23	41.6900	41.9900	40.7450	41.4400	+2.170%	1,920,456	-14.672%
2025-04-22	39.7400	40.7100	39.6500	40.5600	+4.752%	2,623,043	-12.821%
2025-04-21	38.6700	39.2750	38.2800	38.7200	+2.842%	2,605,778	-8.678%
2025-04-17	37.5200	37.9100	37.1150	37.6500	+0.722%	642,004	-6.082%
2025-04-16	37.1100	37.8900	36.9300	37.3800	+0.376%	909,939	-5.404%
2025-04-15	38.0200	38.3200	37.1750	37.2400	-1.220%	514,959	-5.048%
2025-04-14	37.6700	38.0400	37.1000	37.7000	+1.453%	1,035,129	-6.207%
2025-04-11	36.3200	37.3200	36.0150	37.1600	+5.478%	1,146,391	-4.844%
2025-04-10	36.1900	36.2400	34.7050	35.2300	-3.479%	2,292,241	+0.369%
2025-04-09	33.9800	36.7800	33.9800	36.5000	+7.385%	2,034,379	-3.123%
2025-04-08	35.5100	35.5700	33.7601	33.9900	-1.564%	1,369,930	+4.031%
2025-04-07	34.0200	35.9600	33.5300	34.5300	-7.202%	2,505,941	+2.404%
2025-04-04	36.5800	37.4900	36.2200	37.2100	+2.479%	1,497,070	-4.972%
2025-04-03	36.2800	36.6590	35.9709	36.3100	-5.762%	1,104,440	-2.616%
2025-04-02	37.5100	38.7300	37.4500	38.5300	+2.337%	1,483,903	-8.227%
2025-04-01	37.0500	37.9100	36.5400	37.6500	+3.179%	871,487	-6.082%
2025-03-31	36.5500	37.1700	36.1510	36.4900	-1.565%	751,424	-3.097%
2025-03-28	37.8100	37.9100	36.9900	37.0700	-3.864%	640,075	-4.613%
2025-03-27	38.2600	38.8000	38.0350	38.5600	+0.548%	662,340	-8.299%
2025-03-26	38.8000	38.9850	38.0390	38.3500	-1.868%	658,303	-7.797%
2025-03-25	38.8900	39.1500	38.5810	39.0800	-0.128%	600,919	-9.519%
2025-03-24	38.7000	39.3400	38.6500	39.1300	+5.216%	754,929	-9.635%
2025-03-21	37.0600	37.4000	36.8300	37.1900	-0.322%	528,739	-4.921%
2025-03-20	37.7200	38.3500	37.0400	37.3100	-1.531%	608,008	-5.226%
2025-03-19	37.2000	38.1290	37.0500	37.8900	+4.008%	1,009,180	-6.677%
2025-03-18	36.5100	36.5500	35.9300	36.4300	-2.724%	820,516	-2.937%
2025-03-17	36.7500	37.5651	36.5400	37.4500	-0.240%	854,060	-5.581%
2025-03-14	36.9300	37.8300	36.6302	37.5400	+5.746%	1,004,884	-5.807%
2025-03-13	36.7400	36.8200	35.3800	35.5000	-3.401%	940,875	-0.394%
2025-03-12	36.9300	37.1200	35.7000	36.7500	-0.190%	632,192	-3.782%
2025-03-11	36.0900	37.0500	35.0000	36.8200	+5.230%	810,933	-3.965%
2025-03-10	36.6500	36.7300	34.2800	34.9900	-9.211%	1,961,142	+1.057%

.dark-mode .frthl5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .frthl5{ 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