Coinshares Bitcoin ETF (BRRR)

24.72
-0.53 (-2.10%)
NASDAQ · Last Trade: Jan 26th, 4:31 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Coinshares Bitcoin ETF (BRRR)

DateOpenHighLowCloseVolumeAdjusted Close
1/23/202625.2725.7324.9825.25258,70925.25
1/22/202625.2425.3724.9525.22427,43025.22
1/21/202625.2525.5424.5925.43673,18225.43
1/20/202625.6525.7725.1725.29693,28525.29
1/16/202627.0327.0626.6026.991,960,12026.99
1/15/202627.3127.3826.8526.89263,98026.89
1/14/202626.9827.6626.9527.60761,69927.60
1/13/202626.0626.7026.0026.68615,63526.68
1/12/202625.4426.0625.4425.82640,99625.82
1/09/202625.5425.9525.3625.46358,11425.46
1/08/202625.2725.8025.1725.63285,48425.63
1/07/202625.8125.9925.5725.67301,88425.67
1/06/202626.6526.6525.7726.11680,57826.11
1/05/202626.1926.7726.0926.62783,39626.62
1/02/202625.0725.7125.0025.361,217,95025.36
12/31/202525.0925.0924.6024.731,108,52524.73
12/30/202524.8625.2424.7924.80784,75324.80
12/29/202524.7224.8724.5424.57344,04924.57
12/26/202525.1125.1124.4324.70508,17424.70
12/24/202524.6024.7324.3824.6281,05524.62
12/23/202524.7224.9224.4524.74198,31324.74
12/22/202525.4125.5124.8224.94187,33224.94
12/19/202524.8425.2324.5224.83305,40024.83
12/18/202524.9825.2123.8523.88314,05923.88
12/17/202524.7725.5124.1024.25492,83324.25
12/16/202524.5524.8824.5324.72234,60624.72
12/15/202525.2425.3824.0724.21510,91524.21
12/12/202526.0226.1725.2825.49213,74225.49
12/11/202525.4425.9425.2325.94182,51125.94
12/10/202525.9626.6725.8826.13148,76026.13
12/09/202525.5026.7325.4326.32391,83126.32
12/08/202525.7825.8625.3225.65145,93025.65
12/05/202525.5625.8424.9325.23336,70625.23
12/04/202526.2226.3425.6826.13128,10126.13
12/03/202526.1626.4625.9326.27157,48426.27
12/02/202525.0626.0724.9825.73291,13725.73
12/01/202524.3624.4323.7024.16186,71424.16
11/28/202526.2626.3425.4925.62205,68725.62
11/26/202524.6525.5424.4825.39279,52525.39
11/25/202524.6124.8824.3224.67377,97424.67
11/24/202524.2525.2024.0725.16215,36025.16
11/21/202523.6224.1623.2423.86772,82323.86
11/20/202525.8025.8424.2824.39571,36524.39
11/19/202525.7226.0725.0025.26509,61525.26
11/18/202525.8926.4925.6926.19294,36226.19
11/17/202526.5527.0725.7525.94714,74825.94
11/14/202526.9127.4826.5926.61320,18426.61
11/13/202528.9329.2127.6427.68733,08427.68
11/12/202529.6129.6328.4728.68825,39628.68
11/11/202529.5329.5729.0029.04277,00429.04
11/10/202530.0030.0329.5629.95315,47629.95
11/07/202528.2829.3328.0829.29492,52529.29
11/06/202529.0429.0628.3228.50533,83028.50
11/05/202529.0129.5428.8729.33461,32429.33
11/04/202529.2729.5928.1128.441,015,74528.44
11/03/202530.3930.5229.7530.12404,88030.12
10/31/202531.0431.3630.6731.02388,69631.02
10/30/202530.6430.6530.0130.08397,44930.08
10/29/202532.0732.0830.8931.24613,98631.24
10/28/202532.5132.8132.0732.12370,18932.12
10/27/202532.5432.7132.3532.49158,93732.49