Coinshares Bitcoin ETF (BRRR)

20.83
+1.58 (8.21%)
NASDAQ · Last Trade: Mar 4th, 3:09 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Coinshares Bitcoin ETF (BRRR)

DateOpenHighLowCloseVolumeAdjusted Close
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
2/13/202618.9919.6018.8819.41547,78319.41
2/12/202619.1819.2518.3818.44479,62418.44
2/11/202619.2219.2418.5519.05393,84819.05
2/10/202619.5319.7519.1619.41329,98019.41
2/09/202619.4620.0719.3219.97296,26019.97
2/06/202618.9120.1818.9119.76338,21519.76
2/05/202619.7419.9517.5717.961,063,65617.96
2/04/202621.2121.3020.3220.69406,61820.69
2/03/202622.1122.1120.5721.57920,73021.57
2/02/202622.0222.3921.8922.021,359,08322.02
1/30/202623.3723.8623.0923.64547,96923.64
1/29/202624.7524.7523.4823.72404,92123.72
1/28/202625.3625.5225.0725.13103,85925.13
1/27/202624.8725.2324.6025.20220,56825.20
1/26/202624.7325.0524.5624.72224,52324.72
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