CoinShares Bitcoin ETF

BRRR · NASDAQ

Prices in USD

Historical prices

CoinShares Bitcoin ETF (BRRR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202621.7021.9221.5121.6121.61100,000
Oct 29, 202622.5323.0422.4922.7622.7653,500
Oct 28, 202622.6822.9622.6422.9622.9620,000
Oct 27, 202622.5322.7422.5122.7422.7412,300
Oct 26, 202622.4722.7322.3522.5122.5141,700
Oct 23, 202623.0923.0922.8622.8722.8722,800
Oct 22, 202623.0323.1022.8422.9222.9239,500
Oct 21, 202623.5423.9123.4923.8023.8053,000
Oct 20, 202622.8923.4822.8923.2423.2439,600
Oct 19, 202623.2323.2323.0223.0523.0510,200
Oct 16, 202623.0423.2022.8222.9822.98235,200
Oct 15, 202622.5823.2122.5823.1823.186,500
Oct 14, 202623.3523.3523.0023.0323.032,600
Oct 13, 202623.5623.5923.4323.4323.432,700
Oct 12, 202623.2823.3523.2223.3323.3316,500
Oct 9, 202623.3723.4423.1723.1723.1791,800
Oct 8, 202623.1823.2822.7923.0223.0215,800
Oct 7, 202623.4623.5323.3523.4923.4997,500
Oct 6, 202624.2524.4224.0924.1324.1363,600
Oct 5, 202624.2224.4324.0424.1724.1712,100
Oct 2, 202624.4624.5623.6823.7523.7549,900
Oct 1, 202623.6223.9723.5923.8623.8622,400
Sep 30, 202624.0124.1123.5023.5423.5441,800
Sep 29, 202623.7623.7623.3723.5523.5535,600
Sep 28, 202623.5523.7223.3523.5023.5025,600