Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Coinshares Bitcoin ETF (BRRR)

22.31
-0.66 (-2.88%)
NASDAQ· Last Trade: May 17th, 9:54 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Coinshares Bitcoin ETF (BRRR)

DateOpenHighLowCloseVolumeAdjusted Close
5/15/202622.5422.5422.2922.3165,42422.31
5/14/202622.5123.1422.4322.97166,68922.97
5/13/202622.5522.5522.2122.44178,52022.44
5/12/202622.7222.8022.5222.80244,20322.80
5/11/202622.8923.1622.6923.12189,24223.12
5/08/202622.4922.6722.4222.6076,95822.60
5/07/202622.8222.8222.4322.61333,42622.61
5/06/202623.1123.1222.8922.98181,97522.98
5/05/202622.9923.0522.8423.0368,53623.03
5/04/202622.2822.7622.1422.59213,92022.59
5/01/202622.0822.2822.0322.13107,35522.13
4/30/202621.5021.6121.4521.5451,53821.54
4/29/202621.6921.6921.1321.29170,48421.29
4/28/202621.5321.5421.3721.5379,85321.53
4/27/202621.9122.0621.5721.68372,66921.68
4/24/202622.0722.0721.8321.90106,34621.90
4/23/202621.9022.2021.7121.92180,28421.92
4/22/202622.1522.4222.1022.27105,04722.27
4/21/202621.4321.6021.1121.1561,85921.15
4/20/202621.2221.5821.0921.54107,66221.54
4/17/202621.6222.1021.5121.87772,01321.87
4/16/202621.1721.2720.6521.27130,94921.27
4/15/202620.9621.2420.7721.17174,86021.17
4/14/202621.0321.4820.8520.97197,31620.97
4/13/202620.0820.7319.9920.71177,40720.71
4/10/202620.4220.6920.3020.68134,78420.68
4/09/202620.0720.4719.8920.35126,19720.35
4/08/202620.3120.3119.9420.14249,87820.14
4/07/202619.3419.4819.1119.47164,45319.47
4/06/202619.6019.8619.5319.68226,46819.68
4/02/202618.6819.0218.5418.91289,60018.91
4/01/202619.3219.5119.1719.24246,38519.24
3/31/202618.8419.3318.7319.13445,27419.13
3/30/202619.1419.1818.6818.76288,82918.76
3/27/202618.8118.8218.4918.62206,75318.62
3/26/202619.5519.7019.2219.33312,69819.33
3/25/202620.2020.3019.9120.0090,09120.00
3/24/202619.9219.9619.4519.56102,50619.56
3/23/202619.9820.2319.7919.94129,25919.94
3/20/202619.9019.9019.6219.80153,73119.80
3/19/202619.5419.9119.4319.8397,80819.83
3/18/202620.4620.4620.0220.05129,24320.05
3/17/202620.7921.1520.7221.04162,95421.04
3/16/202620.8521.0320.6120.88169,09220.88
3/13/202620.6220.8820.0120.09371,45420.09
3/12/202619.8019.9219.5819.89283,99219.89
3/11/202619.8220.1319.6819.95336,32619.95
3/10/202620.0220.2519.5719.78429,87619.78
3/09/202619.4219.6019.2719.48325,64719.48
3/06/202619.4719.5019.1219.22189,25119.22
3/05/202620.4920.5519.9420.11445,89520.11
3/04/202620.2420.9120.1320.64436,31320.64
3/03/202618.9419.4718.6719.25458,74919.25
3/02/202618.5019.8018.5019.52383,20319.52
2/27/202618.6718.7218.3818.53146,30318.53
2/26/202619.2419.2418.7819.05746,65219.05
2/25/202618.7819.6218.7019.53228,41919.53
2/24/202617.7718.2717.7318.20195,86718.20
2/23/202618.6418.6918.0418.18240,46818.18
2/20/202618.9019.2018.8019.10297,17019.10
2/19/202618.6218.9618.5218.94136,30018.94
2/18/202618.9219.2718.5918.69186,80818.69
2/17/202619.1919.2518.7919.11559,12819.11