Dark

GBTC
Grayscale Bitcoin Trust ETF
stock NYSE ETF

Market Open

Aug 11, 2026 1:11:27 PM EDT

49.10USD-0.858%(-0.43)858,841

49.11Bid 49.12Ask 0.01Spread

Pre-market

Aug 11, 2026 9:21:30 AM EDT

49.70USD+0.343%(+0.17)28,119

After-hours

Aug 10, 2026 4:50:30 PM EDT

49.61USD+0.151%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	49.6500	49.7100	49.0800	49.1000	-0.868%	858,841	0.000%
2026-08-10	50.2500	50.2500	49.3550	49.5300	-1.531%	2,550,482	-0.868%
2026-08-07	50.4600	50.5850	49.9300	50.3000	+0.842%	1,190,989	-2.386%
2026-08-06	49.6900	50.2950	49.6350	49.8800	-0.618%	1,096,852	-1.564%
2026-08-05	49.6500	50.2650	49.4300	50.1900	+0.925%	1,392,014	-2.172%
2026-08-04	49.4100	49.8700	49.2200	49.7300	+0.607%	1,152,341	-1.267%
2026-08-03	48.5400	49.6000	48.3800	49.4300	+1.436%	2,440,897	-0.668%
2026-07-31	49.3800	49.4080	48.3000	48.7300	-2.851%	3,179,041	+0.759%
2026-07-30	50.1500	50.4550	50.0200	50.1600	+1.951%	1,525,171	-2.113%
2026-07-29	49.6600	50.1100	49.1600	49.2000	-0.485%	1,764,548	-0.203%
2026-07-28	48.9800	49.6200	48.5300	49.4400	-1.671%	926,575	-0.688%
2026-07-27	50.2600	50.8700	49.8900	50.2800	+1.126%	1,205,980	-2.347%
2026-07-24	49.8600	49.9000	49.3200	49.7200	-0.936%	1,252,513	-1.247%
2026-07-23	50.3300	50.5100	50.0500	50.1900	-1.742%	1,121,874	-2.172%
2026-07-22	50.8400	51.4200	50.8000	51.0800	-0.796%	1,123,621	-3.876%
2026-07-21	51.4300	51.8800	51.1900	51.4900	+2.061%	1,223,148	-4.642%
2026-07-20	49.9700	50.9500	49.6200	50.4500	+1.489%	1,821,926	-2.676%
2026-07-17	48.6700	49.8800	48.4000	49.7100	-0.141%	1,571,767	-1.227%
2026-07-16	49.7600	50.2500	49.5550	49.7800	-1.112%	856,890	-1.366%
2026-07-15	50.6100	50.8200	50.1450	50.3400	+0.620%	1,363,876	-2.463%
2026-07-14	49.5300	50.3400	49.2200	50.0300	+3.754%	2,366,548	-1.859%
2026-07-13	48.4000	48.7700	47.8600	48.2200	-2.704%	1,844,694	+1.825%
2026-07-10	49.7300	50.1650	49.3900	49.5600	+1.143%	1,190,147	-0.928%
2026-07-09	48.5500	49.2050	48.4100	49.0000	+1.575%	1,109,676	+0.204%
2026-07-08	47.8900	48.3400	47.6700	48.2400	-2.467%	1,388,336	+1.783%
2026-07-07	48.8600	49.7800	48.5301	49.4600	+0.121%	1,295,861	-0.728%
2026-07-06	47.5800	49.5700	47.4900	49.4000	+3.694%	1,874,965	-0.607%
2026-07-02	47.8100	48.2200	47.4000	47.6400	+2.452%	1,641,497	+3.065%
2026-07-01	45.5400	46.9000	45.3900	46.5000	+2.153%	1,846,773	+5.591%
2026-06-30	45.3000	45.8700	45.0400	45.5200	-2.673%	1,789,643	+7.865%
2026-06-29	46.4500	47.0000	45.6700	46.7700	+1.059%	2,116,326	+4.982%
2026-06-26	45.5800	46.9200	45.5650	46.2800	+0.828%	1,883,639	+6.093%
2026-06-25	47.4100	47.4700	44.9800	45.9000	-1.099%	2,962,340	+6.972%
2026-06-24	47.9200	48.1200	45.7800	46.4100	-4.012%	2,940,121	+5.796%
2026-06-23	48.0800	48.7000	48.0000	48.3500	-3.223%	1,394,284	+1.551%
2026-06-22	50.3900	50.8650	49.8100	49.9600	+2.377%	1,290,099	-1.721%
2026-06-18	49.8800	49.9100	48.2550	48.8000	-2.106%	2,167,728	+0.615%
2026-06-17	50.3400	51.5100	49.6500	49.8500	-2.082%	1,695,846	-1.505%
2026-06-16	51.1800	51.3700	50.6800	50.9100	-1.433%	1,330,392	-3.555%
2026-06-15	51.8300	52.1800	51.3950	51.6500	+4.682%	1,962,914	-4.937%
2026-06-12	49.1700	49.9500	48.8700	49.3400	+0.041%	2,222,052	-0.486%
2026-06-11	48.6800	49.5700	48.3150	49.3200	+2.707%	3,005,886	-0.446%
2026-06-10	47.7200	48.7450	47.7200	48.0200	-0.249%	2,956,994	+2.249%
2026-06-09	48.3300	48.5000	47.1200	48.1400	-2.095%	3,067,475	+1.994%
2026-06-08	49.3000	49.8300	49.0850	49.1700	+5.064%	2,832,743	-0.142%
2026-06-05	48.1700	48.3600	45.8800	46.8000	-5.148%	5,982,457	+4.915%
2026-06-04	49.0100	50.0292	48.8000	49.3400	-2.740%	3,038,987	-0.486%
2026-06-03	51.7900	52.0950	50.5900	50.7300	-2.742%	2,040,009	-3.213%
2026-06-02	53.5100	53.5550	51.5000	52.1600	-5.984%	3,325,505	-5.867%
2026-06-01	55.6600	55.8500	54.7601	55.4800	-2.701%	2,812,268	-11.500%
2026-05-29	56.6700	57.6650	56.2100	57.0200	+0.140%	2,306,934	-13.890%
2026-05-28	56.6950	57.1750	56.2600	56.9400	-2.081%	2,615,567	-13.769%
2026-05-27	58.2800	58.5250	57.8750	58.1500	-1.340%	1,741,014	-15.563%
2026-05-26	59.5700	60.6050	58.7400	58.9400	+0.153%	2,134,462	-16.695%
2026-05-22	59.9700	60.0200	58.7100	58.8500	-2.356%	1,790,293	-16.568%
2026-05-21	59.9750	60.5900	59.5050	60.2700	-0.033%	2,486,813	-18.533%
2026-05-20	59.9700	60.4300	59.6600	60.2900	+1.158%	1,378,377	-18.560%
2026-05-19	59.4200	59.8100	59.0800	59.6000	-0.101%	934,966	-17.617%
2026-05-18	59.9800	60.0000	59.0250	59.6600	-2.897%	2,162,895	-17.700%
2026-05-15	62.1500	62.1800	61.0400	61.4400	-2.892%	2,057,720	-20.085%
2026-05-14	62.0900	63.7850	61.8050	63.2700	+2.312%	2,068,224	-22.396%
2026-05-13	62.2300	62.3000	61.1600	61.8400	-1.513%	1,263,223	-20.602%
2026-05-12	62.6700	62.8400	62.0100	62.7900	-1.382%	1,324,063	-21.803%
2026-05-11	63.0500	63.8450	62.4900	63.6700	+2.183%	1,235,967	-22.884%
2026-05-08	61.8400	62.5100	61.7750	62.3100	+0.048%	1,234,783	-21.200%
2026-05-07	62.9400	62.9400	61.7700	62.2800	-1.611%	1,519,272	-21.162%
2026-05-06	63.6700	63.7800	63.0500	63.3000	-0.252%	1,438,262	-22.433%
2026-05-05	63.3400	63.5250	62.9300	63.4600	+1.977%	1,548,823	-22.628%
2026-05-04	61.3700	62.7900	61.0000	62.2300	+2.067%	2,529,275	-21.099%
2026-05-01	60.8900	61.4250	60.7050	60.9700	+2.643%	1,851,644	-19.469%
2026-04-30	59.1800	59.6300	59.1400	59.4000	+1.227%	1,379,190	-17.340%
2026-04-29	59.8300	59.8300	58.2300	58.6800	-1.112%	1,961,989	-16.326%
2026-04-28	59.2800	59.4200	58.8100	59.3400	-0.719%	1,232,506	-17.256%
2026-04-27	60.4250	60.8500	59.4700	59.7700	-0.994%	1,484,472	-17.852%
2026-04-24	60.8500	60.9281	60.1700	60.3700	-0.182%	1,620,198	-18.668%
2026-04-23	60.3600	61.2200	59.8700	60.4800	-1.450%	1,610,729	-18.816%
2026-04-22	61.0700	61.8500	60.9100	61.3700	+5.176%	3,069,544	-19.993%
2026-04-21	59.1400	59.5900	58.1900	58.3500	-1.718%	1,907,267	-15.853%
2026-04-20	58.5100	59.5000	58.1400	59.3700	-1.526%	2,267,987	-17.298%
2026-04-17	59.6600	61.0000	59.3200	60.2900	+2.814%	4,032,085	-18.560%
2026-04-16	58.3350	58.6750	56.9500	58.6400	+0.463%	2,168,062	-16.269%
2026-04-15	57.9100	58.5800	57.2700	58.3700	+0.969%	2,169,637	-15.881%
2026-04-14	58.0000	59.2400	57.4800	57.8100	+1.261%	3,292,490	-15.067%
2026-04-13	55.4200	57.1950	55.1000	57.0900	+0.088%	2,463,291	-13.995%
2026-04-10	56.2700	57.0900	55.9600	57.0400	+1.657%	1,788,492	-13.920%
2026-04-09	55.3400	56.4800	54.8700	56.1100	+1.063%	1,648,174	-12.493%
2026-04-08	56.4000	56.5000	54.9800	55.5200	+3.389%	2,243,987	-11.563%
2026-04-07	53.2850	53.7550	52.6800	53.7000	-1.032%	1,968,035	-8.566%
2026-04-06	54.0600	54.7700	53.8300	54.2600	+4.046%	2,194,230	-9.510%
2026-04-02	51.4700	52.4900	51.1300	52.1500	-1.697%	2,253,883	-5.849%
2026-04-01	53.3400	53.8300	52.8500	53.0500	+0.550%	2,556,196	-7.446%
2026-03-31	51.9700	53.3550	51.6800	52.7600	+1.971%	4,578,421	-6.937%
2026-03-30	52.8100	52.9400	51.5100	51.7400	+0.720%	2,808,462	-5.102%
2026-03-27	51.9400	51.9400	50.9900	51.3700	-3.693%	3,193,998	-4.419%
2026-03-26	54.0100	54.3700	53.0000	53.3400	-3.335%	2,615,838	-7.949%
2026-03-25	55.7800	56.0450	54.9200	55.1800	+2.242%	3,254,219	-11.018%
2026-03-24	54.9400	55.1100	53.6400	53.9700	-1.908%	3,850,785	-9.024%
2026-03-23	55.1200	55.9300	54.5650	55.0200	+0.677%	4,943,545	-10.760%
2026-03-20	54.9000	54.9200	54.0400	54.6500	-0.110%	3,021,905	-10.156%
2026-03-19	54.0000	54.9800	53.5600	54.7100	-1.138%	4,227,081	-10.254%
2026-03-18	56.4400	56.5097	55.1900	55.3400	-4.718%	3,220,449	-11.276%
2026-03-17	57.4300	58.3800	57.1700	58.0800	+0.763%	2,963,001	-15.461%
2026-03-16	57.6000	58.0900	56.8600	57.6400	+3.912%	3,487,883	-14.816%
2026-03-13	56.9300	57.6500	55.2200	55.4700	+1.057%	7,201,593	-11.484%
2026-03-12	54.6400	55.0700	54.0200	54.8900	-0.291%	4,048,403	-10.548%
2026-03-11	54.7200	55.6150	54.3200	55.0500	+0.824%	3,080,044	-10.808%
2026-03-10	55.2200	55.9500	54.0000	54.6000	+1.506%	3,996,655	-10.073%
2026-03-09	53.5700	54.2100	53.1900	53.7900	+1.376%	3,502,088	-8.719%
2026-03-06	53.7450	53.8600	52.7500	53.0600	-4.448%	2,350,181	-7.463%
2026-03-05	56.5700	56.7800	55.0400	55.5300	-2.562%	4,447,030	-11.579%
2026-03-04	55.9400	57.7450	55.5900	56.9900	+7.164%	5,125,113	-13.845%
2026-03-03	52.3000	53.7700	51.5600	53.1800	-1.317%	4,122,991	-7.672%
2026-03-02	51.0900	54.6800	51.0801	53.8900	+5.398%	4,391,034	-8.888%
2026-02-27	51.5400	51.7250	50.7500	51.1300	-2.758%	3,643,354	-3.970%
2026-02-26	53.1000	53.2400	51.8600	52.5800	-2.521%	4,042,291	-6.618%
2026-02-25	51.9000	54.2443	51.6100	53.9400	+7.301%	3,376,290	-8.973%
2026-02-24	49.0900	50.4700	48.9500	50.2700	+0.080%	2,331,946	-2.327%
2026-02-23	51.5100	51.6400	49.7900	50.2300	-4.885%	3,940,993	-2.250%
2026-02-20	52.2100	53.0900	51.8800	52.8100	+0.937%	5,055,107	-7.025%
2026-02-19	51.4200	52.3900	51.1600	52.3200	+1.317%	2,195,826	-6.154%
2026-02-18	52.2900	53.2899	51.3200	51.6400	-2.215%	2,876,368	-4.919%
2026-02-17	53.0300	53.2100	51.9100	52.8100	-1.529%	4,825,643	-7.025%
2026-02-13	52.4600	54.1700	52.1150	53.6300	+5.260%	5,617,913	-8.447%
2026-02-12	52.9900	53.2400	50.7400	50.9500	-3.266%	3,757,304	-3.631%
2026-02-11	53.0500	53.2100	51.2500	52.6700	-1.790%	3,948,425	-6.778%
2026-02-10	53.9800	54.6000	52.9500	53.6300	-2.827%	5,085,997	-8.447%
2026-02-09	53.8300	55.5050	53.3900	55.1900	+1.025%	7,042,164	-11.035%
2026-02-06	52.3200	55.7950	52.3050	54.6300	+10.008%	5,903,678	-10.123%
2026-02-05	54.6100	55.2100	48.5550	49.6600	-13.212%	18,097,263	-1.128%
2026-02-04	58.6600	59.0200	56.1500	57.2200	-4.009%	11,783,223	-14.191%
2026-02-03	61.1800	61.1800	56.8300	59.6100	-1.989%	13,173,401	-17.631%
2026-02-02	60.8900	61.9100	60.5200	60.8200	-6.960%	8,872,988	-19.270%
2026-01-30	64.6100	65.9900	63.8200	65.3700	-0.244%	6,662,069	-24.889%
2026-01-29	68.4000	68.5200	64.8800	65.5300	-5.658%	8,397,787	-25.072%
2026-01-28	70.1400	70.6100	69.2900	69.4600	-0.330%	4,969,051	-29.312%
2026-01-27	68.8000	69.7700	68.0200	69.6900	+2.020%	3,474,202	-29.545%
2026-01-26	68.3700	69.2900	67.8900	68.3100	-2.163%	3,861,422	-28.122%
2026-01-23	69.9700	71.1450	69.0600	69.8200	+0.100%	3,222,045	-29.676%
2026-01-22	69.8700	70.1700	69.0100	69.7500	-0.839%	2,766,585	-29.606%
2026-01-21	69.8600	70.6500	68.0351	70.3400	+0.644%	6,773,994	-30.196%
2026-01-20	70.9500	71.2800	69.6000	69.8900	-6.289%	3,872,239	-29.747%
2026-01-16	74.8000	74.8500	73.5600	74.5800	+0.336%	4,031,757	-34.165%
2026-01-15	75.5400	75.7700	74.2500	74.3300	-2.595%	4,447,473	-33.943%
2026-01-14	74.7200	76.5000	74.4550	76.3100	+3.429%	5,799,783	-35.657%
2026-01-13	72.1200	73.8650	71.9000	73.7800	+3.319%	4,607,303	-33.451%
2026-01-12	70.4050	72.1000	70.3400	71.4100	+1.320%	3,261,933	-31.242%
2026-01-09	70.7000	71.8500	70.0900	70.4800	-0.676%	3,653,930	-30.335%
2026-01-08	69.9300	71.3900	69.6400	70.9600	-0.056%	3,248,872	-30.806%
2026-01-07	71.4100	71.9250	70.7400	71.0000	-1.662%	3,783,246	-30.845%
2026-01-06	73.7000	73.7200	71.2300	72.2000	-1.916%	5,250,866	-31.994%
2026-01-05	72.4680	74.0700	72.1500	73.6100	+4.947%	6,009,781	-33.297%
2026-01-02	69.3900	71.1250	69.0600	70.1400	+2.604%	6,487,505	-29.997%
2025-12-31	69.4600	69.4650	68.0300	68.3600	-0.364%	4,667,492	-28.174%
2025-12-30	68.8400	69.8750	68.5850	68.6100	+0.823%	5,522,551	-28.436%
2025-12-29	68.3600	68.8600	67.9400	68.0500	-0.512%	2,370,599	-27.847%
2025-12-26	69.5350	69.5800	67.6400	68.4000	+0.293%	4,196,811	-28.216%
2025-12-24	68.1100	68.4800	67.5000	68.2000	-0.438%	1,503,368	-28.006%
2025-12-23	68.4900	69.0200	67.6300	68.5000	-0.768%	4,635,345	-28.321%
2025-12-22	70.3200	70.6800	68.6600	69.0300	+0.276%	3,584,780	-28.872%
2025-12-19	68.8400	69.8800	67.8600	68.8400	+4.129%	6,320,245	-28.675%
2025-12-18	69.1900	69.8300	65.9800	66.1100	-1.475%	8,139,684	-25.730%
2025-12-17	68.5800	70.6400	66.6600	67.1000	-2.029%	7,661,257	-26.826%
2025-12-16	67.9600	68.9350	67.8600	68.4900	+2.148%	4,447,677	-28.311%
2025-12-15	69.8900	70.2900	66.5600	67.0500	-5.001%	7,089,139	-26.771%
2025-12-12	72.0800	72.5100	69.9700	70.5800	-1.685%	4,734,609	-30.434%
2025-12-11	70.5400	71.8300	69.8100	71.7900	-0.774%	4,112,582	-31.606%
2025-12-10	71.9000	73.9300	71.6350	72.3500	-0.645%	4,936,684	-32.135%
2025-12-09	70.6150	74.0400	70.3800	72.8200	+2.578%	4,965,040	-32.573%
2025-12-08	71.4500	71.7700	70.1000	70.9900	+1.559%	3,993,744	-30.835%
2025-12-05	70.8000	71.5700	68.9700	69.9000	-3.426%	4,825,644	-29.757%
2025-12-04	72.5800	72.9600	71.1100	72.3800	-0.481%	4,308,617	-32.164%
2025-12-03	72.4700	73.3100	71.8100	72.7300	+2.077%	5,550,911	-32.490%
2025-12-02	69.3900	72.2300	69.1600	71.2500	+6.470%	5,670,368	-31.088%
2025-12-01	67.4700	67.8350	65.5800	66.9200	-5.760%	6,700,034	-26.629%
2025-11-28	72.8200	72.8762	70.6500	71.0100	+0.895%	3,618,201	-30.855%
2025-11-26	68.3200	70.7800	67.8200	70.3800	+2.955%	4,361,024	-30.236%
2025-11-25	68.2000	68.9550	67.3700	68.3600	-1.965%	5,005,340	-28.174%
2025-11-24	67.2200	69.8400	66.6950	69.7300	+5.396%	5,858,858	-29.586%
2025-11-21	65.4700	66.9700	64.4100	66.1600	-2.072%	11,909,214	-25.786%
2025-11-20	71.4900	71.6700	67.2450	67.5600	-3.472%	11,988,639	-27.324%
2025-11-19	71.3200	72.3000	69.2400	69.9900	-3.648%	8,784,146	-29.847%
2025-11-18	71.7500	73.4400	71.1700	72.6400	+1.114%	7,346,873	-32.406%
2025-11-17	73.6500	75.1100	71.3400	71.8400	-2.629%	10,736,349	-31.654%
2025-11-14	74.6100	76.2500	73.6600	73.7800	-3.782%	5,538,795	-33.451%
2025-11-13	80.1700	80.9800	76.5800	76.6800	-3.535%	8,255,464	-35.968%
2025-11-12	82.0400	82.1400	78.9200	79.4900	-1.218%	3,825,950	-38.231%
2025-11-11	81.8500	81.9650	80.3600	80.4700	-3.107%	3,084,272	-38.983%
2025-11-10	83.1600	83.2500	81.9700	83.0500	+2.153%	3,107,129	-40.879%
2025-11-07	78.4600	81.3550	77.8500	81.3000	+2.937%	3,736,137	-39.606%
2025-11-06	80.5800	80.5900	78.5400	78.9800	-2.913%	5,665,010	-37.832%
2025-11-05	80.3900	81.9300	79.9900	81.3500	+3.144%	3,080,510	-39.644%
2025-11-04	81.2800	82.0900	77.9400	78.8700	-5.545%	9,506,908	-37.746%
2025-11-03	84.2200	84.6900	82.4900	83.5000	-2.930%	5,056,955	-41.198%
2025-10-31	86.0950	87.0100	85.0700	86.0200	+3.216%	4,277,550	-42.920%
2025-10-30	84.9700	85.0100	83.2300	83.3400	-3.831%	4,942,002	-41.085%
2025-10-29	88.9600	89.0500	85.6100	86.6600	-2.651%	8,558,103	-43.342%
2025-10-28	90.1500	91.0099	88.9100	89.0200	-1.188%	3,415,508	-44.844%
2025-10-27	90.2300	90.7500	89.7100	90.0900	+3.922%	2,636,267	-45.499%
2025-10-24	87.2200	87.3100	85.9800	86.6900	+0.312%	2,892,439	-43.361%
2025-10-23	85.5000	87.2800	85.1950	86.4200	+2.272%	3,895,347	-43.184%
2025-10-22	84.7900	85.5400	84.1700	84.5000	-3.583%	8,605,819	-41.893%
2025-10-21	85.2300	89.4000	84.7700	87.6400	+0.863%	7,520,765	-43.975%
2025-10-20	86.8400	87.5600	86.0900	86.8900	+4.110%	5,306,988	-43.492%
2025-10-17	82.7300	84.2700	81.9200	83.4600	-1.580%	6,703,078	-41.169%
2025-10-16	87.1500	87.4000	84.2800	84.8000	-2.786%	8,618,111	-42.099%
2025-10-15	87.4300	88.0350	86.3100	87.2300	-1.201%	4,946,045	-43.712%
2025-10-14	86.8400	89.0600	86.1350	88.2900	-2.829%	8,191,706	-44.388%
2025-10-13	89.7200	90.9600	89.2500	90.8600	-0.613%	5,641,119	-45.961%
2025-10-10	95.7000	96.1650	90.8700	91.4200	-3.667%	8,852,186	-46.292%
2025-10-09	96.8300	96.8300	93.8500	94.9000	-1.943%	5,176,252	-48.261%
2025-10-08	96.0400	97.4300	95.4250	96.7800	+1.478%	4,753,025	-49.266%
2025-10-07	97.9600	97.9980	94.6200	95.3700	-3.109%	5,976,712	-48.516%
2025-10-06	98.0000	99.1200	97.6100	98.4300	+2.148%	4,401,823	-50.117%
2025-10-03	94.7100	97.3400	94.1800	96.3600	+1.506%	4,922,077	-49.045%
2025-10-02	93.6100	95.0550	93.0450	94.9300	+2.961%	3,792,668	-48.278%
2025-10-01	91.5700	92.8400	91.3750	92.2000	+2.707%	3,054,347	-46.746%
2025-09-30	88.9600	89.9350	88.5350	89.7700	+0.045%	2,017,707	-45.305%
2025-09-29	88.0700	89.8300	87.9700	89.7300	+4.764%	3,250,331	-45.280%
2025-09-26	85.7200	86.5700	85.2800	85.6500	-0.128%	2,374,673	-42.674%
2025-09-25	87.6000	87.6600	85.1700	85.7600	-3.651%	3,497,222	-42.747%
2025-09-24	88.7000	89.4700	88.5300	89.0100	+1.633%	1,451,375	-44.838%
2025-09-23	88.6300	88.9550	87.5150	87.5800	-0.455%	1,738,162	-43.937%
2025-09-22	88.6700	89.0700	87.8700	87.9800	-2.612%	1,782,021	-44.192%
2025-09-19	91.2400	91.4850	90.3100	90.3400	-2.060%	1,692,935	-45.650%
2025-09-18	92.2100	92.6200	91.8700	92.2400	+1.597%	2,373,098	-46.769%
2025-09-17	91.2400	91.3400	89.9900	90.7900	-1.025%	4,222,838	-45.919%
2025-09-16	90.6500	91.8200	90.0300	91.7300	+1.370%	1,989,512	-46.473%
2025-09-15	90.3100	90.7100	89.7500	90.4900	-1.373%	2,326,968	-45.740%
2025-09-12	90.2800	91.7900	90.1550	91.7500	+2.035%	2,085,401	-46.485%
2025-09-11	89.2900	90.1000	89.2500	89.9200	+0.785%	1,563,093	-45.396%
2025-09-10	89.2800	89.8800	88.8500	89.2200	+2.059%	1,766,711	-44.967%
2025-09-09	88.6400	88.7200	86.9300	87.4200	-0.704%	1,994,179	-43.834%
2025-09-08	88.1000	88.7150	87.8450	88.0400	+0.433%	1,239,177	-44.230%
2025-09-05	88.6900	88.9900	86.5100	87.6600	+1.658%	2,228,651	-43.988%
2025-09-04	87.0500	87.0750	85.8399	86.2300	-2.189%	1,610,626	-43.059%
2025-09-03	87.4900	88.4500	87.2800	88.1600	+1.310%	1,324,533	-44.306%
2025-09-02	85.9100	87.8200	85.6450	87.0200	+2.389%	2,594,794	-43.576%
2025-08-29	86.8500	86.8600	84.7800	84.9900	-3.366%	2,529,086	-42.228%
2025-08-28	88.8100	89.0300	87.9100	87.9500	-0.136%	1,311,476	-44.173%
2025-08-27	87.4700	88.5200	87.2174	88.0700	+0.870%	1,619,757	-44.249%
2025-08-26	86.3000	87.3600	85.9400	87.3100	+0.333%	1,801,819	-43.764%
2025-08-25	87.7300	88.7700	86.8100	87.0200	-5.135%	2,290,096	-43.576%
2025-08-22	88.2300	92.3148	87.9400	91.7300	+4.120%	2,633,031	-46.473%
2025-08-21	89.0100	89.5700	87.9400	88.1000	-1.882%	1,339,437	-44.268%
2025-08-20	89.0600	89.9300	88.2300	89.7900	+1.081%	1,855,921	-45.317%
2025-08-19	90.9400	91.0200	88.4700	88.8300	-2.801%	3,268,197	-44.726%
2025-08-18	90.9200	91.8000	90.2300	91.3900	-0.555%	1,140,447	-46.274%
2025-08-15	93.1600	93.2100	91.8185	91.9000	-0.916%	1,233,332	-46.572%
2025-08-14	92.9300	93.8800	92.1200	92.7500	-3.986%	3,408,015	-47.062%
2025-08-13	94.8200	96.6200	94.4350	96.6000	+2.700%	2,671,619	-49.172%
2025-08-12	93.6900	94.5100	93.2350	94.0600	+0.502%	1,815,712	-47.799%
2025-08-11	93.9800	94.9900	93.2400	93.5900	+2.195%	1,514,541	-47.537%
2025-08-08	91.8300	92.3100	91.0900	91.5800	-0.930%	1,634,575	-46.386%
2025-08-07	91.5500	92.5250	90.9700	92.4400	+1.941%	2,172,955	-46.884%
2025-08-06	89.5800	91.0500	89.3000	90.6800	+1.454%	1,441,994	-45.854%
2025-08-05	89.7700	90.1100	88.5200	89.3800	-0.942%	1,800,053	-45.066%
2025-08-04	89.7400	91.0096	89.6600	90.2300	+1.507%	1,129,688	-45.584%
2025-08-01	90.8900	91.0100	88.8300	88.8900	-3.149%	3,928,698	-44.763%
2025-07-31	92.9000	93.5200	91.7500	91.7800	-0.109%	1,866,992	-46.503%
2025-07-30	92.4700	93.4600	90.9900	91.8800	-0.541%	2,006,648	-46.561%
2025-07-29	93.6000	93.6500	91.9200	92.3800	-0.538%	2,065,583	-46.850%
2025-07-28	93.3200	93.7700	92.3500	92.8800	+1.099%	1,274,235	-47.136%
2025-07-25	91.4700	92.1200	90.4800	91.8700	-1.932%	1,933,379	-46.555%
2025-07-24	93.3900	94.0800	92.7100	93.6800	+0.558%	1,965,380	-47.588%
2025-07-23	92.9200	93.4500	92.3100	93.1600	-0.788%	2,156,527	-47.295%
2025-07-22	93.8400	94.6800	92.5300	93.9000	+2.243%	2,144,404	-47.710%
2025-07-21	93.0700	93.8700	91.7400	91.8400	-0.563%	2,139,457	-46.537%
2025-07-18	93.5200	93.9200	92.1700	92.3600	-1.388%	3,047,459	-46.838%
2025-07-17	92.8000	94.4250	92.5100	93.6600	-0.256%	1,402,400	-47.576%
2025-07-16	93.5100	94.4498	92.9800	93.9000	+2.477%	2,636,839	-47.710%
2025-07-15	92.6800	93.3100	91.1103	91.6300	-2.914%	2,640,748	-46.415%
2025-07-14	95.8200	96.1600	93.8100	94.3800	+1.440%	3,905,886	-47.976%
2025-07-11	92.6300	93.1100	91.8400	93.0400	+4.188%	5,165,811	-47.227%
2025-07-10	87.4300	89.6800	86.9700	89.3000	+1.385%	2,413,855	-45.017%
2025-07-09	86.3000	88.2800	85.3800	88.0800	+2.849%	2,324,587	-44.255%
2025-07-08	85.7600	86.0000	85.0400	85.6400	+0.706%	1,315,552	-42.667%
2025-07-07	85.4000	85.5700	84.5800	85.0400	-1.197%	1,759,238	-42.262%
2025-07-03	86.1300	87.1400	85.9000	86.0700	-0.417%	1,437,733	-42.953%
2025-07-02	84.6800	86.5200	84.5500	86.4300	+4.183%	3,172,985	-43.191%
2025-07-01	83.9600	84.4000	82.9300	82.9600	-2.204%	2,216,018	-40.815%
2025-06-30	84.9600	84.9700	84.0200	84.8300	+0.796%	1,518,181	-42.120%
2025-06-27	84.0800	84.8900	83.8300	84.1600	-0.696%	1,519,994	-41.659%
2025-06-26	84.4100	84.8799	83.9803	84.7500	-0.165%	1,031,941	-42.065%
2025-06-25	84.9700	85.2700	84.1700	84.8900	+1.982%	1,814,464	-42.160%
2025-06-24	82.8400	83.8000	82.5600	83.2400	+2.386%	1,570,829	-41.014%
2025-06-23	79.7000	81.4400	78.5100	81.3000	-0.037%	2,117,483	-39.606%
2025-06-20	83.5700	83.6400	80.6300	81.3300	-0.526%	1,789,339	-39.629%
2025-06-18	81.9300	83.0200	81.5700	81.7600	-0.897%	1,722,255	-39.946%
2025-06-17	83.2300	83.3300	81.4200	82.5000	-3.678%	2,342,722	-40.485%
2025-06-16	84.0200	85.8500	83.9000	85.6500	+3.405%	1,658,322	-42.674%
2025-06-13	82.6700	83.6200	82.0800	82.8300	-1.615%	1,900,123	-40.722%
2025-06-12	84.1600	85.4900	83.9600	84.1900	-1.842%	1,839,572	-41.680%
2025-06-11	86.5600	87.0700	85.4650	85.7700	-0.672%	1,858,842	-42.754%
2025-06-10	86.5000	87.0384	85.4000	86.3500	+0.794%	2,259,673	-43.138%
2025-06-09	84.8100	85.7700	84.2800	85.6700	+4.183%	1,764,207	-42.687%
2025-06-06	81.9600	83.1500	81.9500	82.2300	+2.467%	1,380,246	-40.289%
2025-06-05	83.3900	83.4400	80.0800	80.2500	-2.986%	2,801,698	-38.816%
2025-06-04	82.7900	83.2500	82.1000	82.7200	-1.289%	1,210,954	-40.643%
2025-06-03	83.1600	84.2800	82.8200	83.8000	+1.761%	1,431,908	-41.408%
2025-06-02	81.9500	82.5900	81.7000	82.3500	-0.146%	1,327,552	-40.376%
2025-05-30	83.3500	83.5900	81.7010	82.4700	-0.949%	1,772,209	-40.463%
2025-05-29	85.3800	85.4200	83.1800	83.2600	-1.245%	3,254,475	-41.028%
2025-05-28	85.7500	86.0200	84.2900	84.3100	-2.723%	2,098,222	-41.763%
2025-05-27	87.1400	87.3700	85.7500	86.6700	+1.061%	1,924,903	-43.348%
2025-05-23	85.7900	86.8300	85.2500	85.7600	-2.234%	2,774,266	-42.747%
2025-05-22	87.8300	88.3550	87.1700	87.7200	+2.321%	2,896,095	-44.026%
2025-05-21	84.0100	86.7000	83.7101	85.7300	+1.468%	4,715,665	-42.727%
2025-05-20	82.5100	84.6700	82.1500	84.4900	+1.502%	1,809,718	-41.887%
2025-05-19	80.8500	83.3180	80.7900	83.2400	+1.352%	1,759,547	-41.014%
2025-05-16	81.6950	82.5400	81.5500	82.1300	+0.922%	1,679,931	-40.217%
2025-05-15	80.9400	82.2100	79.9500	81.3800	-0.172%	1,944,786	-39.666%
2025-05-14	82.1050	82.3500	80.9400	81.5200	-1.463%	1,337,200	-39.769%
2025-05-13	81.8900	82.8900	81.1600	82.7300	+2.988%	2,287,909	-40.650%
2025-05-12	82.1400	82.5200	79.4500	80.3300	-1.399%	2,806,506	-38.877%
2025-05-09	81.2500	81.8900	80.7200	81.4700	+1.863%	1,735,768	-39.732%
2025-05-08	78.4600	80.2500	78.1900	79.9800	+5.375%	1,969,525	-38.610%
2025-05-07	76.3900	76.9600	75.5900	75.9000	+1.295%	1,063,297	-35.310%
2025-05-06	73.9300	75.0900	73.6200	74.9300	+0.685%	1,103,490	-34.472%
2025-05-05	74.3600	74.9000	73.8550	74.4200	-2.782%	1,082,374	-34.023%
2025-05-02	76.5900	77.3300	76.3400	76.5500	+0.433%	1,204,132	-35.859%
2025-05-01	76.3100	77.0200	75.6800	76.2200	+2.626%	1,583,408	-35.581%
2025-04-30	74.5800	74.6200	73.2700	74.2700	-1.302%	1,770,453	-33.890%
2025-04-29	74.9050	75.4000	74.6400	75.2500	+0.588%	830,263	-34.751%
2025-04-28	75.1150	75.2100	73.7550	74.8100	-0.703%	2,181,919	-34.367%
2025-04-25	74.4500	75.7500	74.2600	75.3400	+1.921%	1,931,190	-34.829%
2025-04-24	73.2400	74.0000	73.1252	73.9200	+0.108%	1,388,016	-33.577%
2025-04-23	74.2900	74.8000	72.6000	73.8400	+2.144%	2,387,419	-33.505%
2025-04-22	70.8200	72.5500	70.6501	72.2900	+4.677%	3,514,931	-32.079%
2025-04-21	68.8900	70.0200	68.2500	69.0600	+2.936%	2,550,166	-28.902%
2025-04-17	66.8600	67.5600	66.1500	67.0900	+0.705%	1,068,187	-26.815%
2025-04-16	66.1100	67.5600	65.7900	66.6200	+0.362%	1,535,004	-26.298%
2025-04-15	67.8300	68.3500	66.2600	66.3800	-1.103%	1,140,949	-26.032%
2025-04-14	67.0800	67.8100	66.1300	67.1200	+1.283%	1,438,130	-26.847%
2025-04-11	64.8700	66.5300	64.2000	66.2700	+5.492%	2,072,466	-25.909%
2025-04-10	64.5100	64.6100	61.8700	62.8200	-3.413%	3,040,578	-21.840%
2025-04-09	60.5500	65.5600	60.5200	65.0400	+7.309%	5,654,491	-24.508%
2025-04-08	63.3000	63.4500	60.1801	60.6100	-1.591%	2,765,384	-18.990%
2025-04-07	60.6800	64.1600	59.7900	61.5900	-7.132%	7,545,496	-20.279%
2025-04-04	65.2800	66.8700	64.5800	66.3200	+2.409%	4,094,771	-25.965%
2025-04-03	64.7400	65.3800	64.1100	64.7600	-5.735%	2,779,428	-24.182%
2025-04-02	66.8800	69.0700	66.7700	68.7000	+2.293%	1,719,498	-28.530%
2025-04-01	66.1300	67.6200	65.1600	67.1600	+3.054%	1,299,007	-26.891%
2025-03-31	65.2100	66.3000	64.4900	65.1700	-1.526%	1,425,045	-24.659%
2025-03-28	67.4000	67.6200	65.9900	66.1800	-3.808%	1,544,844	-25.808%
2025-03-27	68.2400	69.2200	67.8300	68.8000	+0.570%	1,117,544	-28.634%
2025-03-26	69.1800	69.5300	67.8350	68.4100	-1.879%	1,146,200	-28.227%
2025-03-25	69.3100	69.8599	68.8500	69.7200	-0.072%	838,014	-29.575%
2025-03-24	69.0000	70.2100	68.9600	69.7700	+5.202%	1,593,713	-29.626%
2025-03-21	66.1300	66.7300	65.7100	66.3200	-0.271%	916,795	-25.965%
2025-03-20	67.2900	68.4100	66.0900	66.5000	-1.613%	1,251,905	-26.165%
2025-03-19	66.3800	68.0100	66.1000	67.5900	+3.857%	1,519,232	-27.356%
2025-03-18	65.1000	65.2200	64.1100	65.0800	-2.589%	1,486,912	-24.554%
2025-03-17	65.5300	67.0300	65.1900	66.8100	-0.209%	1,374,604	-26.508%
2025-03-14	65.9500	67.5100	65.3650	66.9500	+5.633%	1,980,902	-26.662%
2025-03-13	65.5600	65.7300	63.1490	63.3800	-3.340%	1,415,688	-22.531%
2025-03-12	65.8400	66.2600	63.7000	65.5700	-0.198%	1,925,820	-25.118%
2025-03-11	64.3800	66.1200	62.4850	65.7000	+5.238%	2,775,110	-25.266%
2025-03-10	65.3600	65.5500	61.1600	62.4300	-9.246%	4,065,793	-21.352%
2025-03-07	70.4700	72.0800	68.4200	68.7900	-2.342%	3,038,624	-28.623%
2025-03-06	71.1100	72.3436	69.4300	70.4400	-1.565%	2,157,761	-30.295%
2025-03-05	70.9900	71.6400	69.2600	71.5600	+4.102%	2,133,521	-31.386%
2025-03-04	65.4500	70.2900	64.4100	68.7400	+1.044%	2,764,776	-28.571%
2025-03-03	73.7200	73.7900	67.3350	68.0300	+2.132%	4,255,701	-27.826%
2025-02-28	64.7500	67.3794	64.1200	66.6100	+1.001%	3,901,335	-26.287%
2025-02-27	68.2600	68.3100	65.3000	65.9500	-1.139%	2,748,423	-25.550%
2025-02-26	67.8600	69.8900	64.9700	66.7100	-4.180%	5,432,811	-26.398%
2025-02-25	70.5300	70.5500	67.7833	69.6200	-6.349%	6,101,357	-29.474%
2025-02-24	75.5100	75.8500	74.0800	74.3400	-0.959%	2,079,085	-33.952%
2025-02-21	78.4800	78.7100	74.9000	75.0600	-3.782%	3,346,087	-34.586%
2025-02-20	77.4100	78.2200	76.5950	78.0100	+2.537%	1,790,260	-37.059%

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

GBTC
Grayscale Bitcoin Trust ETF
stock NYSE ETF