Dark

GBTC
Grayscale Bitcoin Trust ETF
stock NYSE ETF

At Close

May 19, 2025 3:59:55 PM EDT

83.26USD+1.376%(+1.13)1,759,547

82.60Bid 83.10Ask 0.50Spread

Pre-market

May 20, 2025 8:26:30 AM EDT

82.71USD-0.637%(-0.53)4,921

After-hours

May 19, 2025 4:51:30 PM EDT

83.25USD-0.014%(-0.01)2,895

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	80.850	83.3180	80.7900	83.2400	+1.352%	1,759,547	0.000%
2025-05-16	81.695	82.5400	81.5500	82.1300	+0.922%	1,679,931	+1.352%
2025-05-15	80.940	82.2100	79.9500	81.3800	-0.172%	1,944,786	+2.286%
2025-05-14	82.105	82.3500	80.9400	81.5200	-1.463%	1,337,200	+2.110%
2025-05-13	81.890	82.8900	81.1600	82.7300	+2.988%	2,287,909	+0.616%
2025-05-12	82.140	82.5200	79.4500	80.3300	-1.399%	2,806,506	+3.623%
2025-05-09	81.250	81.8900	80.7200	81.4700	+1.863%	1,735,768	+2.173%
2025-05-08	78.460	80.2500	78.1900	79.9800	+5.375%	1,969,525	+4.076%
2025-05-07	76.390	76.9600	75.5900	75.9000	+1.295%	1,063,297	+9.671%
2025-05-06	73.930	75.0900	73.6200	74.9300	+0.685%	1,103,490	+11.090%
2025-05-05	74.360	74.9000	73.8550	74.4200	-2.782%	1,082,374	+11.852%
2025-05-02	76.590	77.3300	76.3400	76.5500	+0.433%	1,204,132	+8.739%
2025-05-01	76.310	77.0200	75.6800	76.2200	+2.626%	1,583,408	+9.210%
2025-04-30	74.580	74.6200	73.2700	74.2700	-1.302%	1,770,453	+12.078%
2025-04-29	74.905	75.4000	74.6400	75.2500	+0.588%	830,263	+10.618%
2025-04-28	75.115	75.2100	73.7550	74.8100	-0.703%	2,181,919	+11.269%
2025-04-25	74.450	75.7500	74.2600	75.3400	+1.921%	1,931,190	+10.486%
2025-04-24	73.240	74.0000	73.1252	73.9200	+0.108%	1,388,016	+12.608%
2025-04-23	74.290	74.8000	72.6000	73.8400	+2.144%	2,387,419	+12.730%
2025-04-22	70.820	72.5500	70.6501	72.2900	+4.677%	3,514,931	+15.147%
2025-04-21	68.890	70.0200	68.2500	69.0600	+2.936%	2,550,166	+20.533%
2025-04-17	66.860	67.5600	66.1500	67.0900	+0.705%	1,068,187	+24.072%
2025-04-16	66.110	67.5600	65.7900	66.6200	+0.362%	1,535,004	+24.947%
2025-04-15	67.830	68.3500	66.2600	66.3800	-1.103%	1,140,949	+25.399%
2025-04-14	67.080	67.8100	66.1300	67.1200	+1.283%	1,438,130	+24.017%
2025-04-11	64.870	66.5300	64.2000	66.2700	+5.492%	2,072,466	+25.607%
2025-04-10	64.510	64.6100	61.8700	62.8200	-3.413%	3,040,578	+32.506%
2025-04-09	60.550	65.5600	60.5200	65.0400	+7.309%	5,654,491	+27.983%
2025-04-08	63.300	63.4500	60.1801	60.6100	-1.591%	2,765,384	+37.337%
2025-04-07	60.680	64.1600	59.7900	61.5900	-7.132%	7,545,496	+35.152%
2025-04-04	65.280	66.8700	64.5800	66.3200	+2.409%	4,094,771	+25.513%
2025-04-03	64.740	65.3800	64.1100	64.7600	-5.735%	2,779,428	+28.536%
2025-04-02	66.880	69.0700	66.7700	68.7000	+2.293%	1,719,498	+21.164%
2025-04-01	66.130	67.6200	65.1600	67.1600	+3.054%	1,299,007	+23.943%
2025-03-31	65.210	66.3000	64.4900	65.1700	-1.526%	1,425,045	+27.727%
2025-03-28	67.400	67.6200	65.9900	66.1800	-3.808%	1,544,844	+25.778%
2025-03-27	68.240	69.2200	67.8300	68.8000	+0.570%	1,117,544	+20.988%
2025-03-26	69.180	69.5300	67.8350	68.4100	-1.879%	1,146,200	+21.678%
2025-03-25	69.310	69.8599	68.8500	69.7200	-0.072%	838,014	+19.392%
2025-03-24	69.000	70.2100	68.9600	69.7700	+5.202%	1,593,713	+19.306%
2025-03-21	66.130	66.7300	65.7100	66.3200	-0.271%	916,795	+25.513%
2025-03-20	67.290	68.4100	66.0900	66.5000	-1.613%	1,251,905	+25.173%
2025-03-19	66.380	68.0100	66.1000	67.5900	+3.857%	1,519,232	+23.154%
2025-03-18	65.100	65.2200	64.1100	65.0800	-2.589%	1,486,912	+27.904%
2025-03-17	65.530	67.0300	65.1900	66.8100	-0.209%	1,374,604	+24.592%
2025-03-14	65.950	67.5100	65.3650	66.9500	+5.633%	1,980,902	+24.332%
2025-03-13	65.560	65.7300	63.1490	63.3800	-3.340%	1,415,688	+31.335%
2025-03-12	65.840	66.2600	63.7000	65.5700	-0.198%	1,925,820	+26.948%
2025-03-11	64.380	66.1200	62.4850	65.7000	+5.238%	2,775,110	+26.697%
2025-03-10	65.360	65.5500	61.1600	62.4300	-9.246%	4,065,793	+33.333%
2025-03-07	70.470	72.0800	68.4200	68.7900	-2.342%	3,038,624	+21.006%
2025-03-06	71.110	72.3436	69.4300	70.4400	-1.565%	2,157,761	+18.171%
2025-03-05	70.990	71.6400	69.2600	71.5600	+4.102%	2,133,521	+16.322%
2025-03-04	65.450	70.2900	64.4100	68.7400	+1.044%	2,764,776	+21.094%
2025-03-03	73.720	73.7900	67.3350	68.0300	+2.132%	4,255,701	+22.358%
2025-02-28	64.750	67.3794	64.1200	66.6100	+1.001%	3,901,335	+24.966%
2025-02-27	68.260	68.3100	65.3000	65.9500	-1.139%	2,748,423	+26.217%
2025-02-26	67.860	69.8900	64.9700	66.7100	-4.180%	5,432,811	+24.779%
2025-02-25	70.530	70.5500	67.7833	69.6200	-6.349%	6,101,357	+19.563%
2025-02-24	75.510	75.8500	74.0800	74.3400	-0.959%	2,079,085	+11.972%
2025-02-21	78.480	78.7100	74.9000	75.0600	-3.782%	3,346,087	+10.898%
2025-02-20	77.410	78.2200	76.5950	78.0100	+2.537%	1,790,260	+6.704%
2025-02-19	76.280	76.5660	75.5150	76.0800	+2.148%	1,744,665	+9.411%
2025-02-18	76.390	76.4850	73.8200	74.4800	-3.285%	1,819,021	+11.762%
2025-02-14	76.470	78.4400	76.2300	77.0100	+1.036%	2,448,116	+8.090%
2025-02-13	75.970	76.3800	75.3550	76.2200	-0.755%	1,434,016	+9.210%
2025-02-12	74.930	77.3500	74.8000	76.8000	+1.857%	1,987,917	+8.385%
2025-02-11	76.730	77.0800	75.0400	75.4000	-2.192%	1,225,669	+10.398%
2025-02-10	77.400	77.6500	76.7000	77.0900	+1.635%	1,217,814	+7.978%
2025-02-07	79.000	79.4300	75.7300	75.8500	-1.211%	2,829,986	+9.743%
2025-02-06	77.920	78.4150	75.7800	76.7800	-0.389%	2,791,863	+8.414%
2025-02-05	78.250	78.6200	76.4300	77.0800	-1.420%	1,988,266	+7.992%
2025-02-04	78.650	79.9350	77.6100	78.1900	-2.470%	2,841,846	+6.459%
2025-02-03	75.160	80.9250	74.8200	80.1700	-0.298%	5,101,805	+3.829%
2025-01-31	82.950	84.0900	80.3700	80.4100	-3.330%	2,874,245	+3.519%
2025-01-30	83.160	84.4500	83.0250	83.1800	+0.727%	2,022,622	+0.072%
2025-01-29	80.900	83.0900	80.3200	82.5800	+3.006%	2,171,323	+0.799%
2025-01-28	81.240	82.2400	80.1600	80.1700	-0.100%	1,990,955	+3.829%
2025-01-27	79.860	81.0700	78.2100	80.2500	-3.511%	3,381,625	+3.726%
2025-01-24	83.430	85.0200	82.9700	83.1700	+1.551%	2,569,967	+0.084%
2025-01-23	81.120	84.7100	81.0500	81.9000	-0.967%	9,173,211	+1.636%
2025-01-22	82.950	83.3400	81.8400	82.7000	-1.688%	2,373,961	+0.653%
2025-01-21	83.340	85.0600	81.4000	84.1200	+1.288%	3,656,961	-1.046%
2025-01-17	81.490	84.1000	81.2150	83.0500	+4.387%	3,807,981	+0.229%
2025-01-16	78.730	79.7900	77.1000	79.5600	+0.747%	2,910,145	+4.625%
2025-01-15	78.280	79.9100	78.2100	78.9700	+3.269%	2,764,063	+5.407%
2025-01-14	76.700	77.1100	75.5800	76.4700	+3.115%	2,057,025	+8.853%
2025-01-13	72.040	74.3400	70.7000	74.1600	-1.225%	3,120,436	+12.244%
2025-01-10	74.850	76.0300	73.1100	75.0800	+0.806%	3,932,389	+10.868%
2025-01-08	75.640	76.1500	73.2500	74.4800	-2.577%	2,670,282	+11.762%
2025-01-07	79.900	79.9850	76.1450	76.4500	-5.664%	3,879,496	+8.882%
2025-01-06	78.510	81.4401	78.4300	81.0400	+3.871%	3,665,427	+2.715%
2025-01-03	77.060	78.6500	76.6500	78.0200	+1.049%	2,162,378	+6.691%
2025-01-02	76.440	77.6600	76.0900	77.2100	+4.310%	3,273,500	+7.810%
2024-12-31	75.920	76.3000	73.8000	74.0200	-0.844%	2,274,652	+12.456%
2024-12-30	73.660	75.2000	72.2900	74.6500	-0.307%	3,935,084	+11.507%
2024-12-27	76.330	76.4400	73.9500	74.8800	-1.162%	4,074,788	+11.165%
2024-12-26	75.920	76.6250	75.4200	75.7600	-3.429%	2,359,400	+9.873%
2024-12-24	76.790	78.6500	76.5400	78.4500	+6.431%	1,720,913	+6.106%
2024-12-23	75.690	75.8100	73.2300	73.7100	-3.609%	4,284,024	+12.929%
2024-12-20	75.430	77.6200	75.2600	76.4700	+0.197%	4,054,541	+8.853%
2024-12-19	81.250	81.6000	75.7600	76.3200	-4.373%	4,570,502	+9.067%
2024-12-18	83.120	83.3400	79.3200	79.8100	-5.784%	5,073,086	+4.298%
2024-12-17	85.480	86.1100	83.9250	84.7100	+0.821%	4,491,841	-1.735%
2024-12-16	82.850	85.7101	82.7800	84.0200	+4.024%	5,642,738	-0.928%
2024-12-13	79.750	81.0400	79.2100	80.7700	+1.713%	2,856,889	+3.058%
2024-12-12	80.530	81.5001	78.8200	79.4100	-1.366%	3,398,726	+4.823%
2024-12-11	78.310	80.8700	78.1900	80.5100	+5.159%	4,241,780	+3.391%
2024-12-10	77.840	78.1000	74.8100	76.5600	+0.301%	4,312,695	+8.725%
2024-12-09	78.670	79.8200	76.2301	76.3300	-5.415%	4,216,604	+9.053%
2024-12-06	78.940	81.1300	78.3700	80.7000	+2.554%	3,993,621	+3.147%
2024-12-05	81.700	82.4400	77.7200	78.6900	0.000%	7,263,223	+5.782%
2024-12-04	76.100	78.9400	75.1700	78.6900	+3.608%	5,012,204	+5.782%
2024-12-03	74.820	76.6100	74.3300	75.9500	-0.105%	2,141,548	+9.598%
2024-12-02	76.210	77.4700	74.9600	76.0300	-1.375%	3,052,212	+9.483%
2024-11-29	77.370	78.6199	77.0900	77.0900	+0.351%	2,964,956	+7.978%
2024-11-27	75.150	77.4100	74.9000	76.8200	+6.443%	3,933,886	+8.357%
2024-11-26	73.200	75.3400	71.9400	72.1700	-4.309%	5,434,561	+15.339%
2024-11-25	77.350	77.4479	74.9500	75.4200	-4.374%	5,418,906	+10.369%
2024-11-22	77.660	79.3400	77.2200	78.8700	+1.051%	5,734,872	+5.541%
2024-11-21	77.370	78.8100	75.9600	78.0500	+4.081%	6,897,776	+6.650%
2024-11-20	75.050	75.5500	74.0600	74.9900	+1.916%	5,045,776	+11.001%
2024-11-19	72.820	74.8700	72.4800	73.5800	+1.113%	4,270,722	+13.129%
2024-11-18	71.880	73.7100	71.2900	72.7700	-0.055%	4,881,464	+14.388%
2024-11-15	71.000	72.8350	69.7600	72.8100	+4.763%	3,609,104	+14.325%
2024-11-14	72.590	73.0100	69.4500	69.5000	-2.538%	5,187,707	+19.770%
2024-11-13	71.530	74.3600	71.0400	71.3100	+0.112%	9,414,120	+16.730%
2024-11-12	68.480	71.5800	67.7800	71.2300	+2.904%	6,300,618	+16.861%
2024-11-11	65.080	69.6800	64.9400	69.2200	+13.382%	10,665,819	+20.254%
2024-11-08	60.670	61.5600	60.2000	61.0500	+0.279%	2,835,220	+36.347%
2024-11-07	59.600	61.2150	59.2950	60.8800	+0.462%	3,196,291	+36.728%
2024-11-06	59.050	60.9100	58.4601	60.6000	+9.842%	7,523,488	+37.360%
2024-11-05	55.080	56.0600	54.6400	55.1700	+3.141%	3,396,819	+50.879%
2024-11-04	54.520	54.6700	53.3700	53.4900	-2.763%	2,243,365	+55.618%
2024-11-01	55.800	56.9700	54.6550	55.0100	-1.079%	3,813,809	+51.318%
2024-10-31	57.250	57.2700	55.5400	55.6100	-2.575%	4,052,288	+49.685%
2024-10-30	57.090	57.6500	56.7900	57.0800	-1.023%	2,144,879	+45.830%
2024-10-29	56.620	58.6000	56.4000	57.6700	+4.135%	6,785,885	+44.338%
2024-10-28	54.810	55.6300	54.4100	55.3800	+4.313%	3,854,322	+50.307%
2024-10-25	54.100	54.7300	52.3700	53.0900	-2.264%	3,930,422	+56.790%
2024-10-24	53.720	54.3400	53.5100	54.3200	+2.820%	1,619,600	+53.240%
2024-10-23	52.900	53.1900	51.8350	52.8300	-1.510%	2,529,814	+57.562%
2024-10-22	53.370	53.8500	52.9600	53.6400	-0.464%	2,316,582	+55.183%
2024-10-21	54.030	54.0400	53.1300	53.8900	-1.300%	3,100,248	+54.463%
2024-10-18	54.000	54.9800	53.9100	54.6000	+2.709%	3,412,880	+52.454%
2024-10-17	53.300	53.8800	53.0400	53.1600	-1.336%	6,548,662	+56.584%
2024-10-16	54.000	54.3800	53.4200	53.8800	+1.088%	2,113,929	+54.491%
2024-10-15	52.440	54.1500	51.5750	53.3000	+1.563%	4,160,529	+56.173%
2024-10-14	51.540	52.8400	51.4750	52.4800	+4.396%	4,026,707	+58.613%
2024-10-11	48.860	50.5400	48.8571	50.2700	+5.854%	3,680,703	+65.586%
2024-10-10	48.610	48.6100	46.8250	47.4900	-2.123%	2,188,976	+75.279%
2024-10-09	49.260	49.6400	48.3500	48.5200	-2.019%	1,567,387	+71.558%
2024-10-08	49.810	50.3100	49.1900	49.5200	-1.824%	2,464,919	+68.094%
2024-10-07	50.220	51.3500	49.9500	50.4400	+1.530%	2,074,917	+65.028%
2024-10-04	48.970	49.7700	48.3900	49.6800	+2.264%	2,155,902	+67.552%
2024-10-03	48.170	48.5950	47.6700	48.5800	+1.377%	3,808,598	+71.346%
2024-10-02	48.440	49.6600	47.7600	47.9200	-2.443%	3,649,496	+73.706%
2024-10-01	50.470	50.5300	48.5700	49.1200	-2.733%	4,192,558	+69.463%
2024-09-30	50.970	51.0442	50.1800	50.5000	-3.460%	2,104,974	+64.832%
2024-09-27	52.310	53.0400	52.0804	52.3100	+1.494%	3,688,432	+59.128%
2024-09-26	51.290	52.4800	51.1000	51.5400	+2.465%	3,320,643	+61.506%
2024-09-25	50.590	50.9900	50.1400	50.3000	-1.815%	1,667,661	+65.487%
2024-09-24	50.520	51.3000	49.9500	51.2300	+1.627%	1,970,469	+62.483%
2024-09-23	50.440	50.8500	50.2300	50.4100	+0.760%	1,611,014	+65.126%
2024-09-20	50.130	50.6100	49.6900	50.0300	-0.695%	1,700,086	+66.380%
2024-09-19	50.410	50.9100	49.9150	50.3800	+5.420%	2,655,089	+65.224%
2024-09-18	47.710	48.8700	47.1200	47.7900	+0.042%	4,158,825	+74.179%
2024-09-17	47.190	48.9200	46.9100	47.7700	+3.533%	4,779,905	+74.252%
2024-09-16	46.620	46.6600	45.7900	46.1400	-3.149%	2,926,853	+80.407%
2024-09-13	46.000	47.8900	45.9700	47.6400	+2.386%	3,863,469	+74.727%
2024-09-12	46.000	46.6800	45.6700	46.5300	+1.373%	2,354,689	+78.895%
2024-09-11	45.270	46.2200	44.2400	45.9000	-0.628%	3,012,525	+81.351%
2024-09-10	45.340	46.2600	45.0250	46.1900	+1.494%	1,827,830	+80.212%
2024-09-09	44.120	45.6000	43.6450	45.5100	+6.831%	4,151,848	+82.905%
2024-09-06	45.220	45.3400	42.3700	42.6000	-4.613%	7,082,877	+95.399%
2024-09-05	45.165	45.6300	44.4300	44.6600	-3.438%	3,614,722	+86.386%
2024-09-04	44.990	46.6450	44.7200	46.2500	+0.108%	4,724,989	+79.978%
2024-09-03	47.090	47.1300	45.8400	46.2000	-1.176%	4,195,841	+80.173%
2024-08-30	47.450	47.7000	46.0000	46.7500	-0.974%	3,175,552	+78.053%
2024-08-29	48.010	48.7700	46.9400	47.2100	+0.575%	2,912,459	+76.319%
2024-08-28	47.740	47.8599	46.1100	46.9400	-5.191%	2,658,900	+77.333%
2024-08-27	49.780	49.8100	48.9800	49.5100	-1.960%	2,504,797	+68.128%
2024-08-26	50.890	50.9750	50.2800	50.5000	-0.571%	2,794,119	+64.832%
2024-08-23	48.730	50.9800	48.5000	50.7900	+5.680%	6,444,528	+63.891%
2024-08-22	48.500	48.6000	47.9100	48.0600	-2.158%	2,281,101	+73.200%
2024-08-21	47.380	49.1800	46.9400	49.1200	+3.432%	3,893,860	+69.463%
2024-08-20	48.300	48.6600	46.6800	47.4900	+1.000%	4,563,829	+75.279%
2024-08-19	46.890	47.3100	46.3300	47.0200	-1.281%	1,848,404	+77.031%
2024-08-16	46.740	47.7750	45.9900	47.6300	+4.681%	3,963,556	+74.764%
2024-08-15	47.180	47.7500	45.2100	45.5000	-3.171%	6,799,148	+82.945%
2024-08-14	48.550	48.6400	46.7900	46.9900	-3.113%	5,518,719	+77.144%
2024-08-13	47.040	49.1600	46.9700	48.5000	+2.972%	3,714,258	+71.629%
2024-08-12	47.510	48.4400	46.1100	47.1000	-2.706%	4,964,269	+76.730%
2024-08-09	48.200	48.7600	47.4800	48.4100	+2.066%	5,503,267	+71.948%
2024-08-08	46.130	47.7900	45.2400	47.4300	+8.610%	5,556,509	+75.501%
2024-08-07	45.670	45.9000	43.5900	43.6700	-3.641%	6,128,514	+90.611%
2024-08-06	44.040	45.5400	43.4300	45.3200	+6.335%	5,892,837	+83.672%
2024-08-05	39.660	44.3300	39.5600	42.6200	-14.538%	16,302,658	+95.307%
2024-08-02	51.730	52.2800	49.7300	49.8700	-1.306%	6,189,244	+66.914%
2024-08-01	51.560	51.7701	49.6500	50.5300	-2.958%	6,888,859	+64.734%
2024-07-31	53.050	53.3408	51.8100	52.0700	-1.008%	3,049,994	+59.862%
2024-07-30	53.220	53.4200	52.2700	52.6000	-11.863%	4,151,705	+58.251%
2024-07-29	61.790	61.8400	58.8900	59.6800	-1.077%	7,057,476	+39.477%
2024-07-26	59.810	60.5000	59.3500	60.3300	+5.178%	4,489,583	+37.974%
2024-07-25	56.980	57.8000	56.2200	57.3600	-1.494%	4,003,435	+45.119%
2024-07-24	59.140	59.5700	58.1400	58.2300	+0.224%	4,104,646	+42.950%
2024-07-23	59.070	59.7800	58.0400	58.1000	-4.062%	6,546,384	+43.270%
2024-07-22	60.000	60.6100	59.0750	60.5600	+1.475%	3,332,000	+37.450%
2024-07-19	56.910	59.9500	56.8500	59.6800	+5.816%	6,706,974	+39.477%
2024-07-18	57.570	57.6700	56.1100	56.4000	-1.622%	2,935,186	+47.589%
2024-07-17	57.470	58.0600	56.6700	57.3300	-0.899%	3,301,411	+45.194%
2024-07-16	56.730	57.9300	56.0025	57.8500	+2.771%	3,554,255	+43.889%
2024-07-15	55.750	56.7700	55.4500	56.2900	+10.070%	4,861,933	+47.877%
2024-07-12	51.060	51.9900	51.0300	51.1400	+0.472%	2,903,952	+62.769%
2024-07-11	52.230	52.3400	50.7300	50.9000	-0.039%	3,612,665	+63.536%
2024-07-10	51.440	51.5200	50.8700	50.9200	-0.837%	3,489,355	+63.472%
2024-07-09	50.770	51.7500	50.5197	51.3500	+2.515%	3,396,851	+62.103%
2024-07-08	50.780	50.9300	48.7950	50.0900	-0.120%	6,813,732	+66.181%
2024-07-05	49.304	50.6600	49.1600	50.1500	-6.541%	7,828,492	+65.982%
2024-07-03	53.500	53.8900	53.1500	53.6600	-2.241%	1,743,499	+55.125%
2024-07-02	55.800	56.0500	54.7800	54.8900	-2.139%	3,351,476	+51.649%
2024-07-01	55.870	56.7000	55.4500	56.0900	+5.353%	3,076,364	+48.404%
2024-06-28	54.530	54.8950	53.1700	53.2400	-2.348%	3,860,291	+56.349%
2024-06-27	54.670	55.4100	54.4700	54.5200	+0.720%	1,829,923	+52.678%
2024-06-26	54.660	55.0650	53.8900	54.1300	-1.618%	2,412,937	+53.778%
2024-06-25	54.410	55.4300	54.1400	55.0200	+4.581%	6,213,147	+51.290%
2024-06-24	54.360	54.7700	52.3500	52.6100	-7.766%	8,432,503	+58.221%
2024-06-21	56.460	57.1700	56.2400	57.0400	-1.195%	3,093,485	+45.933%
2024-06-20	58.030	58.1620	57.2810	57.7300	+0.962%	3,454,680	+44.188%
2024-06-18	57.590	58.0550	56.8300	57.1800	-3.428%	4,893,299	+45.575%
2024-06-17	58.310	59.7600	57.7625	59.2100	+1.770%	3,385,844	+40.584%
2024-06-14	59.810	59.8500	57.7400	58.1800	-1.623%	5,055,655	+43.073%
2024-06-13	60.440	60.6900	58.7800	59.1400	-1.351%	4,675,902	+40.751%
2024-06-12	61.550	62.2890	59.7300	59.9500	+0.117%	7,425,022	+38.849%
2024-06-11	59.700	60.0700	58.6500	59.8800	-2.997%	5,498,509	+39.011%
2024-06-10	61.540	62.3800	61.4500	61.7300	+0.407%	2,685,779	+34.845%
2024-06-07	63.460	63.7200	60.6700	61.4800	-1.836%	6,920,513	+35.394%
2024-06-06	63.250	63.7300	62.5700	62.6300	-1.137%	3,710,677	+32.908%
2024-06-05	63.230	63.9000	62.5400	63.3500	+1.166%	4,839,539	+31.397%
2024-06-04	61.770	63.2580	61.5500	62.6200	+1.805%	5,891,605	+32.929%
2024-06-03	62.000	62.5600	60.9500	61.5100	+2.363%	3,213,349	+35.328%
2024-05-31	61.040	61.1400	59.1600	60.0900	-1.556%	5,600,276	+38.526%
2024-05-30	60.650	61.9000	60.4800	61.0400	+2.227%	5,590,335	+36.370%
2024-05-29	60.270	60.4300	59.6400	59.7100	-1.760%	4,280,205	+39.407%
2024-05-28	60.830	60.9600	59.7500	60.7800	-1.219%	6,119,598	+36.953%
2024-05-24	59.970	61.7500	59.5300	61.5300	+3.065%	4,495,580	+35.284%
2024-05-23	61.650	61.7100	59.3100	59.7000	-3.632%	4,776,380	+39.430%
2024-05-22	62.050	62.9200	61.5700	61.9500	+0.568%	4,099,161	+34.366%
2024-05-21	63.110	63.4500	61.5100	61.6000	-1.282%	6,500,558	+35.130%
2024-05-20	59.640	62.4900	59.4000	62.4000	+4.470%	7,255,428	+33.397%
2024-05-17	59.060	60.1300	58.6000	59.7300	+2.947%	5,512,743	+39.360%
2024-05-16	58.780	59.1600	57.4800	58.0200	-1.360%	4,032,664	+43.468%
2024-05-15	57.190	59.2000	56.9200	58.8200	+7.375%	8,231,495	+41.516%
2024-05-14	55.140	55.4200	54.3500	54.7800	-2.509%	3,738,080	+51.953%
2024-05-13	55.910	56.4900	55.6700	56.1900	+4.075%	2,943,643	+48.140%
2024-05-10	55.870	56.1800	53.5200	53.9900	-2.843%	7,842,237	+54.177%
2024-05-09	54.570	55.8200	54.1400	55.5700	+0.488%	6,515,644	+49.793%
2024-05-08	55.160	55.9200	54.9600	55.3000	-1.444%	4,167,142	+50.524%
2024-05-07	56.590	57.2800	55.8900	56.1100	-0.231%	5,230,348	+48.351%
2024-05-06	56.570	57.1900	55.8200	56.2400	+1.663%	6,853,584	+48.009%
2024-05-03	54.540	55.4600	54.5000	55.3200	+4.654%	6,283,063	+50.470%
2024-05-02	52.270	53.0800	51.8300	52.8600	+4.384%	5,799,571	+57.473%
2024-05-01	51.320	52.8600	50.3400	50.6400	-3.561%	13,631,106	+64.376%
2024-04-30	54.440	54.7200	52.4300	52.5100	-6.333%	11,988,817	+58.522%
2024-04-29	55.650	56.2700	54.9200	56.0600	-1.198%	4,614,121	+48.484%
2024-04-26	56.730	57.6800	56.3400	56.7400	-1.493%	6,666,646	+46.704%
2024-04-25	56.240	57.8100	55.9580	57.6000	+1.230%	8,341,898	+44.514%
2024-04-24	58.770	59.0700	56.7100	56.9000	-3.901%	9,131,853	+46.292%
2024-04-23	58.940	59.8300	58.8700	59.2100	-0.084%	3,786,057	+40.584%
2024-04-22	58.860	59.5800	58.5100	59.2600	+3.403%	7,510,635	+40.466%
2024-04-19	57.660	58.0250	56.6200	57.3100	+1.290%	8,732,397	+45.245%
2024-04-18	55.680	57.1900	55.1200	56.5800	+4.180%	9,905,310	+47.119%
2024-04-17	55.585	56.1200	53.1100	54.3100	-2.810%	14,071,007	+53.268%
2024-04-16	56.310	56.4500	54.9500	55.8800	-0.887%	9,462,413	+48.962%
2024-04-15	58.970	59.2800	55.5100	56.3800	-5.323%	13,765,574	+47.641%
2024-04-12	62.490	62.6400	58.0400	59.5500	-5.160%	19,735,989	+39.782%
2024-04-11	63.060	63.1800	61.9400	62.7900	+0.512%	10,317,711	+32.569%
2024-04-10	60.270	62.4700	60.0900	62.4700	+1.660%	10,082,491	+33.248%
2024-04-09	62.930	63.2500	60.7800	61.4500	-3.924%	11,029,536	+35.460%
2024-04-08	64.300	64.3500	63.4450	63.9600	+6.618%	10,865,620	+30.144%
2024-04-05	59.650	61.1400	59.5500	59.9900	-1.720%	9,241,508	+38.756%
2024-04-04	59.960	61.8400	59.8200	61.0400	+4.093%	13,756,426	+36.370%
2024-04-03	58.590	59.6700	58.4000	58.6400	-0.102%	8,187,692	+41.951%
2024-04-02	57.860	59.1150	57.5200	58.7000	-5.597%	10,433,987	+41.806%
2024-04-01	62.480	62.5700	60.7100	62.1800	-1.567%	12,971,761	+33.869%
2024-03-28	63.380	64.0100	62.8700	63.1700	+3.236%	11,908,008	+31.771%
2024-03-27	63.850	64.0100	60.9600	61.1900	-1.195%	16,148,942	+36.035%
2024-03-26	63.160	63.3000	61.7900	61.9300	-2.226%	12,545,926	+34.410%
2024-03-25	59.720	63.4500	59.7200	63.3400	+11.162%	24,626,190	+31.418%
2024-03-22	57.230	57.3700	55.8400	56.9800	-1.945%	11,609,960	+46.086%
2024-03-21	60.319	60.3300	57.8400	58.1100	-1.089%	19,718,134	+43.246%
2024-03-20	56.520	58.9000	55.3500	58.7500	+2.334%	21,844,412	+41.685%
2024-03-19	56.810	58.6600	55.4900	57.4100	-3.642%	25,915,455	+44.992%
2024-03-18	60.590	61.1350	59.3100	59.5800	-3.279%	17,835,083	+39.711%
2024-03-15	60.420	63.0200	60.1000	61.6000	-0.324%	21,570,229	+35.130%
2024-03-14	64.830	64.9000	60.9800	61.8000	-5.764%	31,760,411	+34.693%
2024-03-13	64.890	65.6100	63.9800	65.5800	+3.000%	19,699,228	+26.929%
2024-03-12	64.540	65.3400	61.2700	63.6700	-1.011%	28,619,608	+30.737%
2024-03-11	64.580	65.0900	63.7000	64.3200	+3.910%	28,668,814	+29.415%
2024-03-08	60.830	62.8400	59.0700	61.9000	+2.399%	27,726,656	+34.475%
2024-03-07	60.170	60.8600	59.5000	60.4500	+1.087%	24,764,848	+37.701%
2024-03-06	59.640	60.3500	58.3000	59.8000	+8.274%	19,180,641	+39.197%
2024-03-05	60.410	61.9900	53.3500	55.2300	-8.529%	53,482,325	+50.715%
2024-03-04	58.450	60.7000	58.3901	60.3800	+7.285%	30,081,016	+37.860%
2024-03-01	55.730	56.4950	54.6100	56.2800	+1.680%	23,437,380	+47.903%
2024-02-29	56.530	56.8100	53.8720	55.3500	+2.824%	24,756,562	+50.388%
2024-02-28	53.740	57.4500	52.7000	53.8300	+5.860%	34,296,498	+54.635%
2024-02-27	50.830	51.4500	50.2100	50.8500	+4.565%	15,744,238	+63.697%
2024-02-26	45.870	49.0600	45.8587	48.6300	+6.668%	17,388,522	+71.170%
2024-02-23	45.730	45.8100	45.1900	45.5900	-1.830%	6,990,587	+82.584%
2024-02-22	45.590	46.5000	45.5300	46.4400	+2.111%	7,514,397	+79.242%
2024-02-21	45.410	45.9000	45.1400	45.4800	-2.004%	7,507,419	+83.026%
2024-02-20	46.690	46.7600	45.3200	46.4100	+0.281%	13,357,318	+79.358%
2024-02-16	46.640	46.8600	46.1100	46.2800	+0.217%	12,643,971	+79.862%
2024-02-15	46.840	47.2600	46.0950	46.1800	-0.022%	13,599,329	+80.251%
2024-02-14	46.200	46.5700	45.7387	46.1900	+4.715%	13,449,107	+80.212%
2024-02-13	43.720	44.2100	43.1800	44.1100	-1.672%	9,064,897	+88.710%
2024-02-12	43.000	45.0300	43.0000	44.8600	+5.603%	10,582,765	+85.555%
2024-02-09	41.950	43.0900	41.7900	42.4800	+4.425%	12,500,851	+95.951%
2024-02-08	40.270	40.7400	40.0702	40.6800	+3.170%	9,198,489	+104.621%
2024-02-07	38.490	39.5300	38.2950	39.4300	+2.495%	8,556,131	+111.108%
2024-02-06	38.290	38.7350	38.2450	38.4700	+1.665%	6,779,793	+116.376%
2024-02-05	38.680	38.7500	37.7300	37.8400	-1.304%	6,390,206	+119.979%
2024-02-02	38.150	38.7950	38.1100	38.3400	-0.182%	9,819,668	+117.110%
2024-02-01	37.840	38.6300	37.8000	38.4100	+1.106%	7,627,100	+116.714%
2024-01-31	38.110	39.0750	37.9200	37.9900	-2.264%	13,012,236	+119.110%
2024-01-30	38.740	39.0450	38.5900	38.8700	+0.935%	10,234,230	+114.150%
2024-01-29	37.450	38.6700	37.3150	38.5100	+2.666%	14,965,645	+116.152%
2024-01-26	36.690	37.7100	36.6600	37.5100	+5.841%	17,605,587	+121.914%
2024-01-25	35.620	35.7400	35.2350	35.4400	+0.482%	14,150,305	+134.876%
2024-01-24	35.620	35.8200	35.2200	35.2700	+1.118%	17,304,000	+136.008%
2024-01-23	34.520	35.2750	34.3100	34.8800	-2.624%	21,880,826	+138.647%
2024-01-22	36.140	36.3190	35.0300	35.8200	-3.215%	30,142,126	+132.384%
2024-01-19	36.450	37.4950	35.8000	37.0100	+1.984%	37,277,438	+124.912%
2024-01-18	37.750	38.0500	36.0500	36.2900	-4.349%	29,214,587	+129.374%
2024-01-17	37.660	38.1000	37.4200	37.9400	-0.992%	36,857,032	+119.399%
2024-01-16	37.840	38.4285	37.0368	38.3200	-0.674%	26,319,644	+117.223%
2024-01-12	40.390	40.4700	37.7700	38.5800	-5.186%	47,470,710	+115.759%
2024-01-11	42.250	43.5000	40.1400	40.6900	+0.479%	56,369,884	+104.571%
2024-01-10	38.210	41.0000	37.5500	40.4960	+3.836%	15,578,891	+105.551%
2024-01-09	39.000	39.8900	38.8350	39.0000	0.000%	9,548,297	+113.436%
2024-01-08	37.860	39.2300	36.4000	39.0000	+4.942%	11,373,977	+113.436%
2024-01-05	37.010	37.2900	36.0100	37.1635	-0.232%	4,988,176	+123.983%
2024-01-04	36.140	37.4960	35.8400	37.2500	+4.782%	6,505,194	+123.463%
2024-01-03	34.680	35.8700	34.6500	35.5500	-3.528%	5,841,059	+134.149%
2024-01-02	37.260	37.5600	36.6300	36.8500	+6.441%	9,172,578	+125.889%
2023-12-29	35.000	35.8000	33.9500	34.6200	-0.546%	6,345,051	+140.439%
2023-12-28	35.580	36.2200	34.7700	34.8100	-3.972%	8,155,596	+139.127%
2023-12-27	36.080	36.5500	36.0600	36.2500	+1.683%	6,733,242	+129.628%
2023-12-26	36.200	36.2800	35.0500	35.6500	-2.874%	5,079,180	+133.492%
2023-12-22	36.100	36.7200	36.0800	36.7050	+1.130%	2,305,394	+126.781%
2023-12-21	36.240	36.4000	35.8300	36.2950	+1.298%	3,208,810	+129.343%
2023-12-20	36.000	36.5600	35.6600	35.8300	+2.565%	5,255,853	+132.319%
2023-12-19	34.930	35.1400	34.5000	34.9340	+1.141%	4,121,586	+138.278%
2023-12-18	33.400	34.5550	33.3900	34.5400	+1.290%	5,263,545	+140.996%
2023-12-15	34.350	34.4000	33.2900	34.1000	-2.292%	4,201,222	+144.106%
2023-12-14	35.210	35.3300	34.4175	34.9000	-1.939%	5,263,489	+138.510%
2023-12-13	33.470	35.6200	33.4000	35.5900	+6.493%	6,212,198	+133.886%
2023-12-12	32.940	33.5900	32.8100	33.4200	+2.957%	4,411,518	+149.072%
2023-12-11	33.520	33.7500	31.9300	32.4600	-8.589%	7,478,891	+156.439%
2023-12-08	34.350	35.5200	34.3000	35.5100	+4.734%	3,691,129	+134.413%
2023-12-07	34.730	35.0700	33.5400	33.9050	-2.907%	6,925,501	+145.510%
2023-12-06	35.430	36.2300	34.8500	34.9200	-0.513%	5,933,102	+138.373%
2023-12-05	33.800	36.0800	33.7000	35.1000	+4.352%	8,618,698	+137.151%
2023-12-04	33.380	33.7500	32.1900	33.6360	+6.007%	6,634,973	+147.473%
2023-12-01	30.750	31.7500	30.6750	31.7300	+4.910%	5,013,064	+162.338%
2023-11-30	30.720	30.8890	30.0100	30.2450	-2.492%	3,525,204	+175.219%
2023-11-29	31.540	31.6000	31.0000	31.0180	-1.561%	4,249,461	+168.360%
2023-11-28	30.480	31.6500	30.3500	31.5100	+4.667%	3,729,698	+164.170%
2023-11-27	30.350	30.6500	29.8800	30.1050	-3.541%	3,999,952	+176.499%

.dark-mode .BXqNqz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BXqNqz{ color: #333333; background-color: white; border: 2px solid #333333; }GBTCGrayscale Bitcoin Trust ETFstock NYSE ETF

GBTC
Grayscale Bitcoin Trust ETF
stock NYSE ETF