CLNK
Bitwise Chainlink ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:44 PM EDT
24.73USD-5.863%(-1.54)65,728
Pre-marketOct 2, 2026 8:46:30 AM EDT
26.00USD-1.005%(-0.26)
CLNK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.16 | 26.31 | 24.24 | 24.64 | -6.490% | 65,833 | 0.000% |
| 2026-10-01 | 25.79 | 26.41 | 25.63 | 26.35 | +2.609% | 16,303 | -6.490% |
| 2026-09-30 | 26.80 | 26.90 | 25.48 | 25.68 | -4.036% | 70,415 | -4.050% |
| 2026-09-29 | 27.76 | 27.85 | 26.35 | 26.76 | -2.832% | 76,406 | -7.922% |
| 2026-09-28 | 26.80 | 28.07 | 25.68 | 27.54 | +8.725% | 127,719 | -10.530% |
| 2026-09-25 | 25.58 | 25.58 | 24.88 | 25.33 | +4.984% | 106,287 | -2.724% |
| 2026-09-24 | 22.60 | 24.45 | 22.60 | 24.13 | +7.808% | 63,344 | +2.124% |
| 2026-09-23 | 23.14 | 23.16 | 21.92 | 22.38 | -5.350% | 110,921 | +10.098% |
| 2026-09-22 | 23.73 | 23.92 | 23.20 | 23.64 | -0.818% | 29,502 | +4.208% |
| 2026-09-21 | 24.01 | 24.01 | 23.31 | 23.84 | +5.300% | 101,222 | +3.356% |
| 2026-09-18 | 21.55 | 22.64 | 21.55 | 22.64 | +10.017% | 50,083 | +8.834% |
| 2026-09-17 | 20.20 | 20.81 | 20.20 | 20.58 | +3.420% | 40,724 | +19.736% |
| 2026-09-16 | 19.57 | 19.92 | 19.30 | 19.90 | -1.446% | 81,981 | +23.832% |
| 2026-09-15 | 20.94 | 20.94 | 19.63 | 20.19 | -5.211% | 66,050 | +22.041% |
| 2026-09-14 | 20.71 | 21.39 | 20.59 | 21.30 | +0.849% | 82,956 | +15.681% |
| 2026-09-11 | 21.21 | 22.15 | 20.97 | 21.12 | +0.431% | 72,612 | +16.663% |
| 2026-09-10 | 20.72 | 21.36 | 20.62 | 21.03 | -4.235% | 58,169 | +17.166% |
| 2026-09-09 | 22.22 | 22.25 | 21.55 | 21.96 | -5.630% | 50,008 | +12.204% |
| 2026-09-08 | 22.94 | 23.27 | 22.36 | 23.27 | +8.993% | 65,911 | +5.887% |
| 2026-09-04 | 21.66 | 21.66 | 20.90 | 21.35 | -1.146% | 24,196 | +15.410% |
| 2026-09-03 | 21.09 | 21.73 | 20.63 | 21.60 | +7.054% | 60,823 | +14.087% |
| 2026-09-02 | 20.05 | 20.34 | 20.05 | 20.17 | -1.000% | 13,462 | +22.135% |
| 2026-09-01 | 20.78 | 20.84 | 20.22 | 20.38 | -2.961% | 40,290 | +20.914% |
| 2026-08-31 | 21.50 | 21.50 | 20.01 | 21.00 | +1.225% | 80,214 | +17.333% |
| 2026-08-28 | 21.31 | 21.60 | 20.52 | 20.75 | -3.732% | 66,171 | +18.771% |
| 2026-08-27 | 21.50 | 21.76 | 21.34 | 21.55 | +5.019% | 49,409 | +14.339% |
| 2026-08-26 | 20.54 | 20.76 | 20.22 | 20.52 | -1.749% | 51,748 | +20.078% |
| 2026-08-25 | 21.06 | 21.14 | 20.66 | 20.89 | -0.452% | 36,902 | +17.978% |
| 2026-08-24 | 21.26 | 21.55 | 20.82 | 20.98 | -1.108% | 87,958 | +17.445% |
| 2026-08-21 | 20.63 | 21.68 | 20.57 | 21.21 | +9.582% | 81,027 | +16.144% |
| 2026-08-20 | 19.23 | 19.70 | 19.12 | 19.36 | +4.966% | 75,407 | +27.273% |
| 2026-08-19 | 17.83 | 18.45 | 17.54 | 18.44 | +6.767% | 104,569 | +33.594% |
| 2026-08-18 | 17.11 | 17.39 | 17.10 | 17.27 | +0.195% | 41,217 | +42.634% |
| 2026-08-17 | 17.26 | 17.41 | 17.22 | 17.24 | +5.531% | 33,021 | +42.913% |
| 2026-08-14 | 16.07 | 16.37 | 15.95 | 16.34 | +1.984% | 19,429 | +50.818% |
| 2026-08-13 | 15.98 | 16.15 | 15.00 | 16.02 | +0.711% | 89,887 | +53.811% |
| 2026-08-12 | 16.16 | 16.16 | 15.85 | 15.91 | +1.401% | 29,346 | +54.904% |
| 2026-08-11 | 15.75 | 16.18 | 15.48 | 15.69 | +4.334% | 20,891 | +57.074% |
| 2026-08-10 | 15.10 | 15.18 | 14.95 | 15.04 | +0.772% | 17,900 | +63.882% |
| 2026-08-07 | 15.04 | 15.11 | 14.84 | 14.92 | +0.003% | 4,325 | +65.147% |
| 2026-08-06 | 14.74 | 15.12 | 14.74 | 14.92 | +0.085% | 5,578 | +65.152% |
| 2026-08-05 | 14.96 | 14.98 | 14.64 | 14.91 | +0.128% | 6,289 | +65.291% |
| 2026-08-04 | 14.90 | 15.00 | 14.85 | 14.89 | -0.281% | 13,373 | +65.502% |
| 2026-08-03 | 14.94 | 15.14 | 14.93 | 14.93 | +0.753% | 11,074 | +65.037% |
| 2026-07-31 | 14.98 | 14.98 | 14.64 | 14.82 | -2.382% | 13,937 | +66.280% |
| 2026-07-30 | 15.28 | 15.54 | 15.18 | 15.18 | +1.640% | 5,672 | +62.319% |
| 2026-07-29 | 15.10 | 15.31 | 14.92 | 14.94 | -1.743% | 9,516 | +64.982% |
| 2026-07-28 | 15.04 | 16.04 | 14.90 | 15.20 | -2.937% | 12,956 | +62.105% |
| 2026-07-27 | 15.91 | 16.04 | 15.17 | 15.66 | +3.196% | 11,176 | +57.344% |
| 2026-07-24 | 15.24 | 15.25 | 15.18 | 15.18 | -1.653% | 3,943 | +62.372% |
| 2026-07-23 | 15.59 | 15.59 | 14.97 | 15.43 | -1.935% | 19,182 | +59.689% |
| 2026-07-22 | 15.80 | 15.89 | 15.66 | 15.73 | +0.539% | 14,793 | +56.600% |
| 2026-07-21 | 16.02 | 16.02 | 15.53 | 15.65 | +0.773% | 16,339 | +57.444% |
| 2026-07-20 | 15.52 | 15.64 | 15.17 | 15.53 | +3.533% | 15,185 | +58.661% |
| 2026-07-17 | 14.64 | 15.02 | 14.53 | 15.00 | -1.890% | 8,626 | +64.267% |
| 2026-07-16 | 15.35 | 15.50 | 15.16 | 15.29 | -1.469% | 8,607 | +61.162% |
| 2026-07-15 | 15.63 | 15.70 | 15.41 | 15.52 | +3.035% | 14,395 | +58.794% |
| 2026-07-14 | 15.01 | 15.18 | 14.99 | 15.06 | +5.021% | 11,471 | +63.612% |
| 2026-07-13 | 14.40 | 14.44 | 14.23 | 14.34 | -0.139% | 8,188 | +71.827% |
| 2026-07-10 | 14.55 | 14.61 | 14.32 | 14.36 | +1.377% | 8,800 | +71.588% |
| 2026-07-09 | 14.00 | 14.18 | 13.98 | 14.16 | +2.145% | 3,813 | +73.950% |
| 2026-07-08 | 13.89 | 13.99 | 13.71 | 13.87 | -4.170% | 4,213 | +77.682% |
| 2026-07-07 | 14.40 | 14.65 | 14.26 | 14.47 | -0.475% | 10,571 | +70.272% |
| 2026-07-06 | 14.28 | 14.71 | 14.18 | 14.54 | +3.709% | 11,367 | +69.464% |
| 2026-07-02 | 14.29 | 14.49 | 14.02 | 14.02 | +4.635% | 18,480 | +75.749% |
| 2026-07-01 | 13.07 | 13.70 | 13.06 | 13.40 | +2.439% | 19,601 | +83.894% |
| 2026-06-30 | 13.05 | 13.19 | 13.03 | 13.08 | -3.397% | 5,324 | +88.379% |
| 2026-06-29 | 13.43 | 13.61 | 13.11 | 13.54 | +1.499% | 10,005 | +81.979% |
| 2026-06-26 | 12.91 | 13.42 | 12.89 | 13.34 | +2.019% | 19,163 | +84.708% |
| 2026-06-25 | 13.25 | 13.25 | 12.79 | 13.08 | -0.789% | 18,392 | +88.437% |
| 2026-06-24 | 13.68 | 14.04 | 12.98 | 13.18 | -4.076% | 18,450 | +86.950% |
| 2026-06-23 | 13.90 | 13.93 | 13.69 | 13.74 | -4.583% | 27,988 | +79.330% |
| 2026-06-22 | 14.77 | 14.84 | 14.40 | 14.40 | -0.324% | 10,951 | +71.111% |
| 2026-06-18 | 14.70 | 14.74 | 14.15 | 14.45 | -0.846% | 24,070 | +70.557% |
| 2026-06-17 | 14.78 | 15.11 | 14.57 | 14.57 | -2.672% | 5,202 | +69.115% |
| 2026-06-16 | 15.13 | 15.15 | 14.77 | 14.97 | -1.772% | 8,958 | +64.596% |
| 2026-06-15 | 15.47 | 15.59 | 15.24 | 15.24 | +6.499% | 16,280 | +61.680% |
| 2026-06-12 | 14.37 | 14.48 | 13.72 | 14.31 | -0.625% | 14,467 | +72.187% |
| 2026-06-11 | 14.20 | 14.42 | 14.03 | 14.40 | +3.971% | 7,619 | +71.111% |
| 2026-06-10 | 14.15 | 14.33 | 13.85 | 13.85 | -3.391% | 7,681 | +77.906% |
| 2026-06-09 | 14.37 | 14.43 | 13.99 | 14.34 | -2.476% | 6,618 | +71.874% |
| 2026-06-08 | 14.58 | 14.78 | 14.44 | 14.70 | +10.360% | 19,701 | +67.619% |
| 2026-06-05 | 14.00 | 14.00 | 13.00 | 13.32 | -9.047% | 74,947 | +84.985% |
| 2026-06-04 | 14.61 | 14.81 | 14.50 | 14.64 | -1.645% | 21,334 | +68.249% |
| 2026-06-03 | 15.45 | 15.55 | 14.89 | 14.89 | -4.183% | 53,573 | +65.480% |
| 2026-06-02 | 16.27 | 16.27 | 15.31 | 15.54 | -5.589% | 22,716 | +58.559% |
| 2026-06-01 | 16.09 | 16.58 | 16.09 | 16.46 | +0.406% | 47,876 | +49.696% |
| 2026-05-29 | 16.33 | 16.87 | 16.00 | 16.39 | +0.574% | 56,977 | +50.303% |
| 2026-05-28 | 16.50 | 17.07 | 16.02 | 16.30 | -3.493% | 16,766 | +51.166% |
| 2026-05-27 | 17.06 | 17.20 | 16.80 | 16.89 | -0.938% | 16,214 | +45.885% |
| 2026-05-26 | 17.53 | 17.64 | 17.00 | 17.05 | -1.102% | 18,515 | +44.516% |
| 2026-05-22 | 18.10 | 18.62 | 17.11 | 17.24 | -3.146% | 34,728 | +42.923% |
| 2026-05-21 | 17.43 | 17.84 | 17.39 | 17.80 | +1.482% | 6,973 | +38.427% |
| 2026-05-20 | 17.32 | 17.62 | 17.32 | 17.54 | +1.858% | 5,866 | +40.479% |
| 2026-05-19 | 17.50 | 17.50 | 17.22 | 17.22 | -0.347% | 25,097 | +43.089% |
| 2026-05-18 | 17.45 | 17.45 | 17.00 | 17.28 | -5.804% | 24,243 | +42.593% |
| 2026-05-15 | 18.85 | 18.85 | 18.20 | 18.34 | -5.014% | 25,678 | +34.317% |
| 2026-05-14 | 18.98 | 19.62 | 18.68 | 19.31 | +4.282% | 30,451 | +27.582% |
| 2026-05-13 | 18.74 | 19.04 | 18.43 | 18.52 | -1.561% | 23,905 | +33.045% |
| 2026-05-12 | 18.79 | 18.86 | 18.50 | 18.81 | -3.017% | 31,554 | +30.969% |
| 2026-05-11 | 19.12 | 19.52 | 18.94 | 19.40 | +2.769% | 21,114 | +27.018% |
| 2026-05-08 | 17.84 | 19.07 | 17.84 | 18.88 | +4.697% | 38,330 | +30.535% |
| 2026-05-07 | 18.45 | 18.45 | 17.87 | 18.03 | -1.102% | 34,052 | +36.666% |
| 2026-05-06 | 18.32 | 18.34 | 18.04 | 18.23 | +2.975% | 59,367 | +35.160% |
| 2026-05-05 | 17.90 | 17.90 | 17.58 | 17.70 | +3.603% | 30,504 | +39.181% |
| 2026-05-04 | 17.12 | 17.40 | 17.09 | 17.09 | +2.298% | 47,793 | +44.195% |
| 2026-05-01 | 16.84 | 17.40 | 16.70 | 16.70 | +0.153% | 4,766 | +47.509% |
| 2026-04-30 | 16.69 | 16.72 | 16.55 | 16.68 | +1.827% | 15,476 | +47.735% |
| 2026-04-29 | 16.84 | 16.84 | 16.30 | 16.38 | -3.025% | 10,454 | +50.435% |
| 2026-04-28 | 16.81 | 17.60 | 16.50 | 16.89 | +0.537% | 3,353 | +45.883% |
| 2026-04-27 | 17.00 | 17.91 | 16.72 | 16.80 | -2.069% | 26,977 | +46.667% |
| 2026-04-24 | 17.09 | 17.18 | 17.03 | 17.16 | +1.557% | 3,940 | +43.632% |
| 2026-04-23 | 16.89 | 17.06 | 16.86 | 16.89 | -1.346% | 7,224 | +45.868% |
| 2026-04-22 | 17.43 | 17.66 | 17.12 | 17.12 | +1.678% | 7,029 | +43.904% |
| 2026-04-21 | 17.28 | 17.28 | 16.84 | 16.84 | -1.008% | 33,539 | +46.318% |
| 2026-04-20 | 16.82 | 17.03 | 16.68 | 17.01 | -3.179% | 9,763 | +44.844% |
| 2026-04-17 | 17.68 | 17.95 | 17.57 | 17.57 | -0.352% | 22,724 | +40.239% |
| 2026-04-16 | 17.19 | 17.63 | 16.84 | 17.63 | +3.535% | 47,392 | +39.746% |
| 2026-04-15 | 16.62 | 17.03 | 16.61 | 17.03 | +4.159% | 14,968 | +44.686% |
| 2026-04-14 | 16.61 | 16.87 | 16.35 | 16.35 | -0.366% | 22,479 | +50.703% |
| 2026-04-13 | 16.16 | 17.74 | 15.96 | 16.41 | -1.971% | 17,752 | +50.152% |
| 2026-04-10 | 16.41 | 16.74 | 16.41 | 16.74 | +2.059% | 14,488 | +47.192% |
| 2026-04-09 | 15.98 | 16.45 | 15.89 | 16.40 | +0.295% | 23,982 | +50.223% |
| 2026-04-08 | 16.83 | 16.83 | 16.28 | 16.35 | +2.644% | 15,199 | +50.666% |
| 2026-04-07 | 15.81 | 15.93 | 15.64 | 15.93 | -2.568% | 6,843 | +54.650% |
| 2026-04-06 | 16.48 | 16.71 | 16.31 | 16.35 | +3.923% | 7,274 | +50.678% |
| 2026-04-02 | 15.34 | 15.78 | 15.34 | 15.74 | -4.030% | 14,358 | +56.590% |
| 2026-04-01 | 16.44 | 17.02 | 16.29 | 16.40 | +2.751% | 7,073 | +50.279% |
| 2026-03-31 | 15.89 | 16.08 | 15.76 | 15.96 | +1.743% | 10,765 | +54.413% |
| 2026-03-30 | 16.18 | 16.18 | 15.59 | 15.68 | +0.765% | 12,953 | +57.105% |
| 2026-03-27 | 15.85 | 15.85 | 15.44 | 15.56 | -3.420% | 39,873 | +58.307% |
| 2026-03-26 | 16.36 | 16.80 | 16.01 | 16.12 | -5.044% | 44,101 | +52.892% |
| 2026-03-25 | 17.21 | 17.73 | 16.89 | 16.97 | +2.955% | 58,489 | +45.180% |
| 2026-03-24 | 16.79 | 16.80 | 16.25 | 16.48 | -0.514% | 42,062 | +49.471% |
| 2026-03-23 | 16.47 | 16.81 | 16.38 | 16.57 | +0.537% | 37,105 | +48.702% |
| 2026-03-20 | 16.48 | 16.49 | 16.34 | 16.48 | +0.114% | 22,782 | +49.501% |
| 2026-03-19 | 16.49 | 16.54 | 16.23 | 16.46 | -1.516% | 12,955 | +49.672% |
| 2026-03-18 | 17.27 | 17.30 | 16.60 | 16.72 | -6.646% | 40,142 | +47.402% |
| 2026-03-17 | 17.91 | 18.12 | 17.72 | 17.91 | -1.202% | 15,648 | +37.606% |
| 2026-03-16 | 17.69 | 18.71 | 17.52 | 18.12 | +8.692% | 68,454 | +35.952% |
| 2026-03-13 | 17.46 | 17.47 | 16.63 | 16.67 | +1.148% | 76,968 | +47.769% |
| 2026-03-12 | 16.52 | 16.54 | 16.24 | 16.49 | -0.420% | 27,516 | +49.466% |
| 2026-03-11 | 16.55 | 16.64 | 16.32 | 16.55 | +1.334% | 15,385 | +48.837% |
| 2026-03-10 | 16.39 | 16.73 | 16.32 | 16.34 | -0.499% | 19,120 | +50.822% |
| 2026-03-09 | 16.30 | 16.59 | 16.15 | 16.42 | +2.743% | 11,756 | +50.070% |
| 2026-03-06 | 16.43 | 16.50 | 15.80 | 15.98 | -5.380% | 74,218 | +54.186% |
| 2026-03-05 | 17.07 | 17.15 | 16.57 | 16.89 | -2.550% | 20,908 | +45.890% |
| 2026-03-04 | 16.94 | 17.50 | 16.71 | 17.33 | +8.627% | 24,262 | +42.171% |
| 2026-03-03 | 15.85 | 16.22 | 15.56 | 15.95 | -3.072% | 30,836 | +54.436% |
| 2026-03-02 | 15.88 | 16.78 | 15.82 | 16.46 | +3.611% | 42,024 | +49.693% |
| 2026-02-27 | 16.11 | 16.16 | 15.80 | 15.89 | -3.827% | 61,142 | +55.098% |
| 2026-02-26 | 17.02 | 17.02 | 16.22 | 16.52 | -3.996% | 32,564 | +49.163% |
| 2026-02-25 | 16.20 | 17.32 | 16.20 | 17.21 | +14.752% | 37,872 | +43.203% |
| 2026-02-24 | 14.71 | 15.06 | 14.68 | 14.99 | -0.783% | 57,007 | +64.329% |
| 2026-02-23 | 15.56 | 15.56 | 14.96 | 15.11 | -6.671% | 30,695 | +63.042% |
| 2026-02-20 | 15.52 | 16.28 | 15.52 | 16.19 | +4.271% | 50,810 | +52.165% |
| 2026-02-19 | 15.38 | 15.56 | 15.28 | 15.53 | -0.522% | 20,956 | +58.664% |
| 2026-02-18 | 15.95 | 16.16 | 15.56 | 15.61 | -3.289% | 42,533 | +57.835% |
| 2026-02-17 | 16.17 | 16.32 | 15.81 | 16.14 | +0.721% | 33,725 | +52.644% |
| 2026-02-13 | 15.52 | 16.30 | 15.47 | 16.03 | +7.057% | 35,419 | +53.744% |
| 2026-02-12 | 15.46 | 15.46 | 14.89 | 14.97 | -1.309% | 23,332 | +64.595% |
| 2026-02-11 | 15.31 | 15.31 | 14.85 | 15.17 | -2.359% | 11,993 | +62.441% |
| 2026-02-10 | 15.74 | 15.76 | 15.36 | 15.54 | -4.292% | 49,163 | +58.610% |
| 2026-02-09 | 15.66 | 16.44 | 15.49 | 16.23 | +0.692% | 46,015 | +51.803% |
| 2026-02-06 | 15.37 | 16.37 | 15.29 | 16.12 | +11.416% | 51,472 | +52.853% |
| 2026-02-05 | 16.34 | 16.47 | 14.39 | 14.47 | -15.104% | 86,112 | +70.302% |
| 2026-02-04 | 17.15 | 17.20 | 16.45 | 17.04 | -4.253% | 17,038 | +44.580% |
| 2026-02-03 | 17.66 | 17.87 | 16.56 | 17.80 | +0.335% | 69,092 | +38.431% |
| 2026-02-02 | 17.81 | 18.27 | 17.51 | 17.74 | -9.388% | 59,371 | +38.895% |
| 2026-01-30 | 19.53 | 19.95 | 19.28 | 19.58 | -2.524% | 32,957 | +25.856% |
| 2026-01-29 | 21.17 | 21.17 | 19.73 | 20.08 | -6.712% | 26,676 | +22.679% |
| 2026-01-28 | 21.53 | 21.66 | 21.29 | 21.53 | -2.427% | 36,296 | +14.445% |
| 2026-01-27 | 21.97 | 22.36 | 21.60 | 22.07 | +1.826% | 11,398 | +11.667% |
| 2026-01-26 | 21.74 | 22.08 | 21.53 | 21.67 | -2.255% | 19,576 | +13.706% |
| 2026-01-23 | 22.26 | 22.74 | 21.91 | 22.17 | -0.495% | 23,172 | +11.141% |
| 2026-01-22 | 22.64 | 22.71 | 22.14 | 22.28 | -2.711% | 19,554 | +10.591% |
| 2026-01-21 | 22.52 | 22.94 | 21.72 | 22.90 | +2.077% | 47,947 | +7.593% |
| 2026-01-20 | 22.79 | 22.85 | 22.22 | 22.44 | -9.990% | 44,297 | +9.827% |
| 2026-01-16 | 25.26 | 25.26 | 24.59 | 24.93 | +0.607% | 28,623 | -1.145% |
| 2026-01-15 | 25.90 | 26.05 | 24.77 | 24.77 | -3.363% | 35,612 | -0.545% |
| 2026-01-14 | 25.40 | 26.80 | 24.47 | 25.64 | 0.000% | 126,071 | -3.889% |