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

Coinshares Bitcoin ETF (BRRR)

18.20
+0.10 (0.55%)
NASDAQ· Last Trade: Aug 5th, 1:52 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Coinshares Bitcoin ETF (BRRR)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202618.0218.1417.9318.1038,87418.10
8/03/202617.6618.0417.6117.9971,59217.99
7/31/202617.9117.9417.5817.72102,46717.72
7/30/202618.2318.3418.2018.2568,51018.25
7/29/202618.0918.2017.8917.9255,51717.92
7/28/202617.8218.0417.7317.9934,37517.99
7/27/202618.2818.5018.1418.3154,53118.31
7/24/202618.1218.1417.9518.0952,43418.09
7/23/202618.3718.3718.2118.2637,34318.26
7/22/202618.5018.6918.5018.5748,91118.57
7/21/202618.7118.8718.6218.7336,62018.73
7/20/202618.1718.5318.0518.3676,16518.36
7/17/202617.6218.1317.6218.0848,29818.08
7/16/202618.1318.2718.0218.10114,92118.10
7/15/202618.4518.4918.2618.3046,09918.30
7/14/202617.9718.3117.9118.1977,73518.19
7/13/202617.6717.7217.4117.5392,73117.53
7/10/202618.0818.2317.9618.01162,44618.01
7/09/202617.6717.8817.6017.8358,35717.83
7/08/202617.4317.5717.3317.5483,32717.54
7/07/202617.7818.0917.6517.99140,37617.99
7/06/202617.3318.0117.2817.97239,83417.97
7/02/202617.3917.5017.2417.33106,01117.33
7/01/202616.5617.0516.5216.9078,40016.90
6/30/202616.4816.6516.3816.55107,79516.55
6/29/202616.8517.0816.6317.02191,34117.02
6/26/202616.6217.0516.5916.83263,95616.83
6/25/202617.2417.2416.3716.70425,40416.70
6/24/202617.4117.4416.6516.87171,88916.87
6/23/202617.4617.6817.4617.5654,72417.56
6/22/202618.3418.4818.1018.16122,83918.16
6/18/202618.1118.1317.5317.731,052,13417.73
6/17/202618.3318.7118.0518.11206,70718.11
6/16/202618.6018.6518.4418.5143,91018.51
6/15/202618.8318.9618.6818.78115,23818.78
6/12/202617.8618.1517.7817.93192,48917.93
6/11/202617.6918.0017.5617.93194,07517.93
6/10/202617.3917.7117.3617.45168,87117.45
6/09/202617.5617.6217.1217.50374,62817.50
6/08/202617.9218.1117.8417.88354,52917.88
6/05/202617.5017.5416.6716.99671,90316.99
6/04/202617.8218.1717.7317.91440,99317.91
6/03/202618.8218.9318.3818.43271,20218.43
6/02/202619.4319.4518.7118.95399,02418.95
6/01/202620.2520.2819.9020.15412,48520.15
5/29/202620.5620.9420.4220.70437,38120.70
5/28/202620.5820.7620.4320.67278,46320.67
5/27/202621.1521.2521.0321.13155,32221.13
5/26/202621.6222.0021.3321.40439,58221.40
5/22/202621.7721.7821.3221.37137,78221.37
5/21/202621.7722.0121.6021.89157,15421.89
5/20/202621.7721.9421.6821.88297,75321.88
5/19/202621.5721.7121.4621.64119,34121.64
5/18/202621.6821.7021.4621.66132,67821.66
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