BRRR Historical Prices
Coinshares Bitcoin ETF Common Shares of Beneficial Interest · daily open, high, low, close & volume
Trading days
248
Period high
27.66
Period low
16.37
Period change
-25.28%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.36 | 19.45 | 19.20 | 19.38 | -3.53% | 12,056 |
| Nov 12, 2026 | 20.23 | 20.27 | 20.06 | 20.09 | -4.42% | 54,955 |
| Nov 11, 2026 | 20.67 | 21.04 | 20.67 | 21.02 | +1.35% | 75,165 |
| Nov 10, 2026 | 20.91 | 21.00 | 20.52 | 20.74 | -1.57% | 22,987 |
| Nov 9, 2026 | 20.98 | 21.25 | 20.93 | 21.07 | -1.27% | 28,660 |
| Nov 6, 2026 | 21.28 | 21.37 | 21.13 | 21.34 | -0.37% | 11,051 |
| Nov 5, 2026 | 22.36 | 22.36 | 21.25 | 21.42 | -5.05% | 174,499 |
| Nov 4, 2026 | 22.11 | 22.84 | 22.11 | 22.56 | +2.97% | 138,916 |
| Nov 3, 2026 | 21.74 | 21.93 | 21.73 | 21.91 | +1.53% | 27,199 |
| Nov 2, 2026 | 21.86 | 21.97 | 21.57 | 21.58 | -0.16% | 17,854 |
| Oct 30, 2026 | 21.70 | 21.92 | 21.51 | 21.61 | -5.03% | 100,014 |
| Oct 29, 2026 | 22.53 | 23.04 | 22.49 | 22.76 | -0.87% | 53,523 |
| Oct 28, 2026 | 22.68 | 22.96 | 22.64 | 22.96 | +0.96% | 19,987 |
| Oct 27, 2026 | 22.53 | 22.74 | 22.52 | 22.74 | +1.03% | 12,340 |
| Oct 26, 2026 | 22.47 | 22.73 | 22.35 | 22.51 | -1.58% | 41,909 |
| Oct 23, 2026 | 23.09 | 23.09 | 22.86 | 22.87 | -0.21% | 22,798 |
| Oct 22, 2026 | 23.03 | 23.10 | 22.84 | 22.92 | -3.70% | 39,481 |
| Oct 21, 2026 | 23.54 | 23.91 | 23.49 | 23.80 | +2.41% | 53,046 |
| Oct 20, 2026 | 22.89 | 23.48 | 22.89 | 23.24 | +0.82% | 39,572 |
| Oct 19, 2026 | 23.23 | 23.23 | 23.02 | 23.05 | +0.30% | 10,228 |
| Oct 16, 2026 | 23.04 | 23.20 | 22.82 | 22.98 | -0.86% | 235,181 |
| Oct 15, 2026 | 22.59 | 23.20 | 22.59 | 23.18 | +0.65% | 6,489 |
| Oct 14, 2026 | 23.35 | 23.35 | 23.00 | 23.03 | -1.71% | 2,590 |
| Oct 13, 2026 | 23.56 | 23.59 | 23.43 | 23.43 | +0.43% | 2,669 |
| Oct 12, 2026 | 23.28 | 23.35 | 23.21 | 23.33 | +0.69% | 16,482 |
| Oct 9, 2026 | 23.37 | 23.44 | 23.17 | 23.17 | +0.65% | 91,834 |
| Oct 8, 2026 | 23.18 | 23.28 | 22.79 | 23.02 | -2.00% | 15,794 |
| Oct 7, 2026 | 23.46 | 23.53 | 23.35 | 23.49 | -2.65% | 97,471 |
| Oct 6, 2026 | 24.25 | 24.42 | 24.09 | 24.13 | -0.17% | 63,636 |
| Oct 5, 2026 | 24.22 | 24.43 | 24.04 | 24.17 | +1.76% | 12,110 |
| Oct 2, 2026 | 24.46 | 24.56 | 23.68 | 23.75 | -0.45% | 49,919 |
| Oct 1, 2026 | 23.62 | 23.97 | 23.59 | 23.86 | +1.36% | 22,389 |
| Sep 30, 2026 | 24.01 | 24.11 | 23.50 | 23.54 | -0.04% | 41,818 |
| Sep 29, 2026 | 23.76 | 23.76 | 23.37 | 23.55 | +0.21% | 35,562 |
| Sep 28, 2026 | 23.55 | 23.72 | 23.35 | 23.50 | -0.75% | 25,591 |
| Sep 25, 2026 | 23.65 | 23.71 | 23.43 | 23.68 | -0.39% | 41,504 |
| Sep 24, 2026 | 23.68 | 23.91 | 23.55 | 23.77 | -0.25% | 36,730 |
| Sep 23, 2026 | 24.10 | 24.14 | 23.64 | 23.83 | -1.93% | 57,651 |
| Sep 22, 2026 | 24.26 | 24.40 | 24.11 | 24.30 | -0.43% | 38,969 |
| Sep 21, 2026 | 23.92 | 24.48 | 23.92 | 24.40 | +6.60% | 43,220 |
| Sep 18, 2026 | 22.00 | 22.93 | 22.00 | 22.89 | +6.14% | 167,827 |
| Sep 17, 2026 | 21.40 | 21.63 | 21.40 | 21.57 | +0.75% | 9,636 |
| Sep 16, 2026 | 21.32 | 21.43 | 21.25 | 21.41 | -0.14% | 52,929 |
| Sep 15, 2026 | 21.66 | 21.67 | 21.29 | 21.44 | -3.73% | 46,341 |
| Sep 14, 2026 | 21.95 | 22.34 | 21.95 | 22.27 | +2.22% | 53,682 |
| Sep 11, 2026 | 22.18 | 22.36 | 21.71 | 21.79 | -1.19% | 66,196 |
| Sep 9, 2026 | 22.42 | 22.42 | 22.03 | 22.05 | -0.27% | 11,639 |
| Sep 8, 2026 | 22.06 | 22.23 | 21.87 | 22.11 | -1.78% | 35,859 |
| Sep 4, 2026 | 22.35 | 22.51 | 22.30 | 22.51 | -2.39% | 39,651 |
| Sep 3, 2026 | 22.11 | 23.06 | 22.11 | 23.06 | +5.78% | 77,489 |
| Sep 2, 2026 | 21.64 | 21.81 | 21.59 | 21.80 | -1.93% | 21,257 |
| Aug 31, 2026 | 21.97 | 22.31 | 21.91 | 22.23 | +1.69% | 51,040 |
| Aug 28, 2026 | 22.31 | 22.50 | 21.79 | 21.86 | -2.97% | 48,635 |
| Aug 27, 2026 | 22.35 | 22.79 | 22.31 | 22.53 | +1.81% | 46,692 |
| Aug 26, 2026 | 22.07 | 22.16 | 21.95 | 22.13 | -0.58% | 9,994 |
| Aug 25, 2026 | 22.18 | 22.40 | 22.03 | 22.26 | +0.23% | 19,805 |
| Aug 24, 2026 | 22.27 | 22.51 | 22.19 | 22.21 | +2.26% | 33,511 |
| Aug 21, 2026 | 21.74 | 21.94 | 21.50 | 21.72 | +6.00% | 78,418 |
| Aug 20, 2026 | 20.27 | 20.55 | 20.07 | 20.49 | +6.28% | 73,337 |
| Aug 19, 2026 | 18.31 | 19.63 | 18.31 | 19.28 | +5.88% | 160,195 |
| Aug 18, 2026 | 18.15 | 18.32 | 18.15 | 18.21 | +0.55% | 62,155 |
| Aug 17, 2026 | 17.95 | 18.20 | 17.91 | 18.11 | +2.18% | 26,739 |
| Aug 14, 2026 | 17.64 | 17.80 | 17.62 | 17.72 | -0.71% | 20,283 |
| Aug 13, 2026 | 17.89 | 18.01 | 17.72 | 17.85 | -0.06% | 22,473 |
| Aug 12, 2026 | 18.00 | 18.00 | 17.84 | 17.86 | -0.11% | 11,639 |
| Aug 11, 2026 | 18.07 | 18.07 | 17.82 | 17.88 | -0.83% | 14,417 |
| Aug 10, 2026 | 18.29 | 18.29 | 18.00 | 18.03 | -1.51% | 17,937 |
| Aug 7, 2026 | 18.41 | 18.41 | 18.19 | 18.31 | +0.87% | 18,322 |
| Aug 6, 2026 | 18.07 | 18.31 | 18.07 | 18.15 | -0.66% | 44,395 |
| Aug 5, 2026 | 18.05 | 18.29 | 18.00 | 18.27 | +0.94% | 79,456 |
| Aug 4, 2026 | 17.98 | 18.14 | 17.93 | 18.10 | +0.61% | 38,874 |
| Aug 3, 2026 | 17.66 | 18.04 | 17.61 | 17.99 | +1.52% | 71,592 |
| Jul 31, 2026 | 17.91 | 17.94 | 17.58 | 17.72 | -2.90% | 102,467 |
| Jul 30, 2026 | 18.23 | 18.34 | 18.20 | 18.25 | +1.84% | 68,509 |
| Jul 29, 2026 | 18.09 | 18.20 | 17.89 | 17.92 | -0.39% | 55,518 |
| Jul 28, 2026 | 17.82 | 18.04 | 17.73 | 17.99 | -1.75% | 34,376 |
| Jul 27, 2026 | 18.28 | 18.50 | 18.14 | 18.31 | +1.24% | 54,532 |
| Jul 24, 2026 | 18.12 | 18.14 | 17.95 | 18.09 | -0.95% | 52,434 |
| Jul 23, 2026 | 18.37 | 18.37 | 18.21 | 18.26 | -1.67% | 37,345 |
| Jul 22, 2026 | 18.50 | 18.69 | 18.50 | 18.57 | -0.85% | 48,911 |
| Jul 21, 2026 | 18.71 | 18.87 | 18.62 | 18.73 | +2.02% | 36,621 |
| Jul 20, 2026 | 18.17 | 18.53 | 18.05 | 18.36 | +1.58% | 76,167 |
| Jul 17, 2026 | 17.62 | 18.13 | 17.62 | 18.08 | -0.14% | 48,298 |
| Jul 16, 2026 | 18.13 | 18.27 | 18.02 | 18.10 | -1.09% | 114,922 |
| Jul 15, 2026 | 18.45 | 18.49 | 18.26 | 18.30 | +0.60% | 46,099 |
| Jul 14, 2026 | 17.97 | 18.31 | 17.91 | 18.19 | +3.76% | 77,895 |
| Jul 13, 2026 | 17.67 | 17.72 | 17.41 | 17.53 | -2.69% | 93,730 |
| Jul 10, 2026 | 18.08 | 18.23 | 17.96 | 18.01 | +1.04% | 162,446 |
| Jul 9, 2026 | 17.66 | 17.88 | 17.60 | 17.83 | +1.65% | 58,356 |
| Jul 8, 2026 | 17.43 | 17.57 | 17.33 | 17.54 | -2.50% | 83,327 |
| Jul 7, 2026 | 17.76 | 18.09 | 17.65 | 17.99 | +0.11% | 140,376 |
| Jul 6, 2026 | 17.33 | 18.01 | 17.28 | 17.97 | +3.69% | 239,835 |
| Jul 2, 2026 | 17.39 | 17.50 | 17.24 | 17.33 | +2.54% | 106,011 |
| Jul 1, 2026 | 16.56 | 17.05 | 16.52 | 16.90 | +2.11% | 78,699 |
| Jun 30, 2026 | 16.48 | 16.65 | 16.38 | 16.55 | -2.76% | 107,795 |
| Jun 29, 2026 | 16.85 | 17.08 | 16.63 | 17.02 | +1.13% | 191,351 |
| Jun 26, 2026 | 16.57 | 17.05 | 16.57 | 16.83 | +0.78% | 263,956 |
| Jun 25, 2026 | 17.24 | 17.24 | 16.37 | 16.70 | -1.01% | 426,904 |
| Jun 24, 2026 | 17.41 | 17.44 | 16.65 | 16.87 | -3.93% | 171,889 |
| Jun 23, 2026 | 17.46 | 17.68 | 17.46 | 17.56 | -3.30% | 54,724 |
| Jun 22, 2026 | 18.34 | 18.48 | 18.10 | 18.16 | +2.43% | 122,838 |
| Jun 18, 2026 | 18.11 | 18.13 | 17.53 | 17.73 | -2.10% | 1,052,131 |
| Jun 17, 2026 | 18.33 | 18.71 | 18.05 | 18.11 | -2.16% | 206,707 |
| Jun 16, 2026 | 18.61 | 18.65 | 18.44 | 18.51 | -1.44% | 43,930 |
| Jun 15, 2026 | 18.84 | 18.96 | 18.68 | 18.78 | +4.74% | 115,238 |
| Jun 12, 2026 | 17.86 | 18.15 | 17.78 | 17.93 | +0.00% | 192,488 |
| Jun 11, 2026 | 17.69 | 18.00 | 17.56 | 17.93 | +2.75% | 194,075 |
| Jun 10, 2026 | 17.39 | 17.71 | 17.36 | 17.45 | -0.29% | 168,871 |
| Jun 9, 2026 | 17.56 | 17.62 | 17.12 | 17.50 | -2.13% | 374,628 |
| Jun 8, 2026 | 17.92 | 18.11 | 17.84 | 17.88 | +5.24% | 354,554 |
| Jun 5, 2026 | 17.50 | 17.54 | 16.67 | 16.99 | -5.14% | 671,903 |
| Jun 4, 2026 | 17.82 | 18.17 | 17.73 | 17.91 | -2.82% | 440,995 |
| Jun 3, 2026 | 18.82 | 18.93 | 18.38 | 18.43 | -2.74% | 271,323 |
| Jun 2, 2026 | 19.43 | 19.45 | 18.71 | 18.95 | -5.96% | 399,048 |
| Jun 1, 2026 | 20.25 | 20.28 | 19.90 | 20.15 | -2.66% | 412,485 |
| May 29, 2026 | 20.56 | 20.94 | 20.42 | 20.70 | +0.15% | 437,381 |
| May 28, 2026 | 20.58 | 20.76 | 20.43 | 20.67 | -2.18% | 278,463 |
| May 27, 2026 | 21.15 | 21.25 | 21.03 | 21.13 | -1.26% | 155,322 |
| May 26, 2026 | 21.62 | 22.00 | 21.33 | 21.40 | +0.13% | 439,656 |
| May 22, 2026 | 21.77 | 21.78 | 21.32 | 21.37 | -2.38% | 137,781 |
| May 21, 2026 | 21.77 | 22.01 | 21.60 | 21.89 | +0.07% | 157,154 |
| May 20, 2026 | 21.77 | 21.94 | 21.68 | 21.88 | +1.11% | 297,753 |
| May 19, 2026 | 21.57 | 21.71 | 21.46 | 21.64 | -0.09% | 119,374 |
| May 18, 2026 | 21.68 | 21.70 | 21.43 | 21.66 | -2.90% | 132,678 |
| May 15, 2026 | 22.54 | 22.54 | 22.17 | 22.31 | -2.88% | 65,424 |
| May 14, 2026 | 22.51 | 23.14 | 22.43 | 22.97 | +2.36% | 166,689 |
| May 13, 2026 | 22.55 | 22.55 | 22.21 | 22.44 | -1.58% | 178,530 |
| May 12, 2026 | 22.72 | 22.80 | 22.52 | 22.80 | -1.38% | 244,204 |
| May 11, 2026 | 22.89 | 23.16 | 22.69 | 23.12 | +2.31% | 189,242 |
| May 8, 2026 | 22.49 | 22.67 | 22.42 | 22.60 | -0.05% | 76,958 |
| May 7, 2026 | 22.82 | 22.82 | 22.43 | 22.61 | -1.61% | 333,426 |
| May 6, 2026 | 23.11 | 23.12 | 22.89 | 22.98 | -0.22% | 181,974 |
| May 5, 2026 | 22.99 | 23.05 | 22.84 | 23.03 | +1.95% | 68,536 |
| May 4, 2026 | 22.28 | 22.76 | 22.14 | 22.59 | +2.07% | 213,924 |
| May 1, 2026 | 22.08 | 22.28 | 22.03 | 22.13 | +2.75% | 107,354 |
| Apr 30, 2026 | 21.50 | 21.61 | 21.45 | 21.54 | +1.17% | 51,538 |
| Apr 29, 2026 | 21.69 | 21.69 | 21.13 | 21.29 | -1.11% | 169,889 |
| Apr 28, 2026 | 21.53 | 21.54 | 21.34 | 21.53 | -0.69% | 79,756 |
| Apr 27, 2026 | 21.91 | 22.06 | 21.57 | 21.68 | -1.01% | 372,452 |
| Apr 24, 2026 | 22.07 | 22.07 | 21.83 | 21.90 | -0.09% | 106,346 |
| Apr 23, 2026 | 21.90 | 22.20 | 21.71 | 21.92 | -1.56% | 180,284 |
| Apr 22, 2026 | 22.15 | 22.42 | 22.10 | 22.27 | +5.29% | 105,102 |
| Apr 21, 2026 | 21.43 | 21.60 | 21.11 | 21.15 | -1.81% | 61,717 |
| Apr 20, 2026 | 21.22 | 21.58 | 21.09 | 21.54 | -1.51% | 107,162 |
| Apr 17, 2026 | 21.62 | 22.10 | 21.51 | 21.87 | +2.82% | 772,013 |
| Apr 16, 2026 | 21.17 | 21.27 | 20.65 | 21.27 | +0.47% | 130,947 |
| Apr 15, 2026 | 20.96 | 21.24 | 20.77 | 21.17 | +0.95% | 175,349 |
| Apr 14, 2026 | 21.03 | 21.48 | 20.85 | 20.97 | +1.26% | 197,316 |
| Apr 13, 2026 | 20.08 | 20.73 | 19.99 | 20.71 | +0.17% | 177,410 |
| Apr 10, 2026 | 20.42 | 20.69 | 20.30 | 20.68 | +1.60% | 134,783 |
| Apr 9, 2026 | 20.07 | 20.47 | 19.89 | 20.35 | +1.04% | 126,198 |
| Apr 8, 2026 | 20.31 | 20.31 | 19.94 | 20.14 | +3.44% | 249,878 |
| Apr 7, 2026 | 19.34 | 19.48 | 19.11 | 19.47 | -1.07% | 164,461 |
| Apr 6, 2026 | 19.60 | 19.86 | 19.53 | 19.68 | +4.07% | 226,467 |
| Apr 2, 2026 | 18.68 | 19.02 | 18.54 | 18.91 | -1.72% | 289,600 |
| Apr 1, 2026 | 19.32 | 19.51 | 19.17 | 19.24 | +0.58% | 246,385 |
| Mar 31, 2026 | 18.84 | 19.33 | 18.73 | 19.13 | +1.97% | 445,274 |
| Mar 30, 2026 | 19.14 | 19.18 | 18.68 | 18.76 | +0.75% | 288,829 |
| Mar 27, 2026 | 18.81 | 18.82 | 18.49 | 18.62 | -3.67% | 206,753 |
| Mar 26, 2026 | 19.55 | 19.70 | 19.22 | 19.33 | -3.35% | 312,698 |
| Mar 25, 2026 | 20.20 | 20.30 | 19.91 | 20.00 | +2.25% | 90,091 |
| Mar 24, 2026 | 19.92 | 19.96 | 19.45 | 19.56 | -1.91% | 102,506 |
| Mar 23, 2026 | 19.98 | 20.23 | 19.79 | 19.94 | +0.71% | 129,264 |
| Mar 20, 2026 | 19.90 | 19.90 | 19.62 | 19.80 | -0.15% | 153,730 |
| Mar 19, 2026 | 19.54 | 19.91 | 19.43 | 19.83 | -1.10% | 97,828 |
| Mar 18, 2026 | 20.46 | 20.46 | 20.02 | 20.05 | -4.71% | 129,248 |
| Mar 17, 2026 | 20.79 | 21.15 | 20.72 | 21.04 | +0.77% | 162,955 |
| Mar 16, 2026 | 20.85 | 21.03 | 20.61 | 20.88 | +3.95% | 169,096 |
| Mar 13, 2026 | 20.62 | 20.88 | 20.01 | 20.09 | +0.99% | 371,454 |
| Mar 12, 2026 | 19.80 | 19.92 | 19.58 | 19.89 | -0.30% | 283,992 |
| Mar 11, 2026 | 19.82 | 20.13 | 19.68 | 19.95 | +0.86% | 336,325 |
| Mar 10, 2026 | 20.02 | 20.25 | 19.57 | 19.78 | +1.54% | 429,876 |
| Mar 9, 2026 | 19.42 | 19.60 | 19.27 | 19.48 | +1.35% | 325,647 |
| Mar 6, 2026 | 19.47 | 19.50 | 19.12 | 19.22 | -4.43% | 189,251 |
| Mar 5, 2026 | 20.49 | 20.55 | 19.94 | 20.11 | -2.57% | 445,898 |
| Mar 4, 2026 | 20.24 | 20.91 | 20.13 | 20.64 | +7.24% | 436,321 |
| Mar 3, 2026 | 18.94 | 19.47 | 18.67 | 19.25 | -1.40% | 458,749 |
| Mar 2, 2026 | 18.50 | 19.80 | 18.50 | 19.52 | +5.34% | 383,203 |
| Feb 27, 2026 | 18.67 | 18.72 | 18.38 | 18.53 | -2.73% | 146,300 |
| Feb 26, 2026 | 19.24 | 19.24 | 18.78 | 19.05 | -2.46% | 746,652 |
| Feb 25, 2026 | 18.78 | 19.62 | 18.70 | 19.53 | +7.31% | 228,712 |
| Feb 24, 2026 | 17.77 | 18.27 | 17.73 | 18.20 | +0.11% | 195,887 |
| Feb 23, 2026 | 18.64 | 18.69 | 18.04 | 18.18 | -4.82% | 240,469 |
| Feb 20, 2026 | 18.90 | 19.20 | 18.80 | 19.10 | +0.84% | 297,170 |
| Feb 19, 2026 | 18.62 | 18.96 | 18.52 | 18.94 | +1.34% | 136,300 |
| Feb 18, 2026 | 18.92 | 19.27 | 18.59 | 18.69 | -2.20% | 186,908 |
| Feb 17, 2026 | 19.20 | 19.25 | 18.79 | 19.11 | -1.55% | 559,128 |
| Feb 13, 2026 | 18.99 | 19.60 | 18.88 | 19.41 | +5.26% | 547,783 |
| Feb 12, 2026 | 19.18 | 19.25 | 18.38 | 18.44 | -3.20% | 479,624 |
| Feb 11, 2026 | 19.22 | 19.24 | 18.55 | 19.05 | -1.85% | 393,898 |
| Feb 10, 2026 | 19.53 | 19.75 | 19.16 | 19.41 | -2.80% | 329,980 |
| Feb 9, 2026 | 19.46 | 20.07 | 19.32 | 19.97 | +1.06% | 296,270 |
| Feb 6, 2026 | 18.91 | 20.18 | 18.91 | 19.76 | +10.02% | 338,215 |
| Feb 5, 2026 | 19.74 | 19.95 | 17.57 | 17.96 | -13.19% | 1,115,457 |
| Feb 4, 2026 | 21.21 | 21.30 | 20.32 | 20.69 | -4.08% | 409,627 |
| Feb 3, 2026 | 22.11 | 22.11 | 20.57 | 21.57 | -2.04% | 920,753 |
| Feb 2, 2026 | 22.02 | 22.39 | 21.89 | 22.02 | -6.85% | 1,359,141 |
| Jan 30, 2026 | 23.37 | 23.86 | 23.09 | 23.64 | -0.34% | 547,969 |
| Jan 29, 2026 | 24.75 | 24.75 | 23.48 | 23.72 | -5.61% | 404,937 |
| Jan 28, 2026 | 25.36 | 25.52 | 25.07 | 25.13 | -0.28% | 103,860 |
| Jan 27, 2026 | 24.87 | 25.23 | 24.60 | 25.20 | +1.94% | 220,569 |
| Jan 26, 2026 | 24.73 | 25.05 | 24.56 | 24.72 | -2.10% | 224,548 |
| Jan 23, 2026 | 25.27 | 25.73 | 24.98 | 25.25 | +0.12% | 258,709 |
| Jan 22, 2026 | 25.24 | 25.37 | 24.95 | 25.22 | -0.83% | 427,430 |
| Jan 21, 2026 | 25.25 | 25.54 | 24.59 | 25.43 | +0.55% | 673,882 |
| Jan 20, 2026 | 25.65 | 25.77 | 25.17 | 25.29 | -6.30% | 693,285 |
| Jan 16, 2026 | 27.03 | 27.06 | 26.60 | 26.99 | +0.37% | 1,960,120 |
| Jan 15, 2026 | 27.31 | 27.38 | 26.85 | 26.89 | -2.57% | 263,985 |
| Jan 14, 2026 | 26.98 | 27.66 | 26.95 | 27.60 | +3.45% | 761,804 |
| Jan 13, 2026 | 26.06 | 26.70 | 26.00 | 26.68 | +3.33% | 615,668 |
| Jan 12, 2026 | 25.44 | 26.06 | 25.44 | 25.82 | +1.41% | 641,048 |
| Jan 9, 2026 | 25.54 | 25.95 | 25.36 | 25.46 | -0.66% | 358,114 |
| Jan 8, 2026 | 25.27 | 25.80 | 25.17 | 25.63 | -0.16% | 285,485 |
| Jan 7, 2026 | 25.81 | 25.99 | 25.57 | 25.67 | -1.69% | 301,924 |
| Jan 6, 2026 | 26.65 | 26.65 | 25.77 | 26.11 | -1.92% | 680,745 |
| Jan 5, 2026 | 26.19 | 26.77 | 26.09 | 26.62 | +4.97% | 783,417 |
| Jan 2, 2026 | 25.07 | 25.71 | 25.00 | 25.36 | +2.55% | 1,217,950 |
| Dec 31, 2025 | 25.09 | 25.09 | 24.60 | 24.73 | -0.28% | 1,108,525 |
| Dec 30, 2025 | 24.86 | 25.24 | 24.79 | 24.80 | +0.94% | 784,755 |
| Dec 29, 2025 | 24.72 | 24.87 | 24.54 | 24.57 | -0.53% | 344,050 |
| Dec 26, 2025 | 25.11 | 25.11 | 24.43 | 24.70 | +0.32% | 508,174 |
| Dec 24, 2025 | 24.60 | 24.73 | 24.38 | 24.62 | -0.49% | 80,155 |
| Dec 23, 2025 | 24.72 | 24.92 | 24.45 | 24.74 | -0.80% | 197,865 |
| Dec 22, 2025 | 25.41 | 25.51 | 24.82 | 24.94 | +0.46% | 187,422 |
| Dec 19, 2025 | 24.84 | 25.23 | 24.52 | 24.83 | +3.96% | 300,403 |
| Dec 18, 2025 | 24.98 | 25.21 | 23.85 | 23.88 | -1.53% | 312,616 |
| Dec 17, 2025 | 24.77 | 25.51 | 24.10 | 24.25 | -1.90% | 491,633 |
| Dec 16, 2025 | 24.55 | 24.88 | 24.53 | 24.72 | +2.11% | 234,006 |
| Dec 15, 2025 | 25.24 | 25.38 | 24.07 | 24.21 | -5.01% | 501,074 |
| Dec 12, 2025 | 26.02 | 26.17 | 25.28 | 25.49 | -1.75% | 131,042 |
| Dec 11, 2025 | 25.44 | 25.94 | 25.23 | 25.94 | -0.73% | 182,165 |
| Dec 10, 2025 | 25.96 | 26.67 | 25.88 | 26.13 | -0.72% | 148,762 |
| Dec 9, 2025 | 25.50 | 26.73 | 25.43 | 26.32 | +2.61% | 385,628 |
| Dec 8, 2025 | 25.78 | 25.86 | 25.32 | 25.65 | +1.67% | 140,181 |
| Dec 5, 2025 | 25.56 | 25.84 | 24.93 | 25.23 | -3.45% | 334,506 |
| Dec 4, 2025 | 26.22 | 26.34 | 25.68 | 26.13 | -0.53% | 110,199 |
| Dec 3, 2025 | 26.16 | 26.46 | 25.93 | 26.27 | +2.10% | 152,740 |
| Dec 2, 2025 | 25.06 | 26.07 | 24.98 | 25.73 | +6.50% | 289,691 |
| Dec 1, 2025 | 24.36 | 24.43 | 23.70 | 24.16 | -5.70% | 185,239 |
| Nov 28, 2025 | 26.26 | 26.34 | 25.49 | 25.62 | +0.91% | 192,686 |
| Nov 26, 2025 | 24.65 | 25.54 | 24.48 | 25.39 | +2.92% | 272,015 |
| Nov 25, 2025 | 24.61 | 24.88 | 24.32 | 24.67 | -1.95% | 373,385 |
| Nov 24, 2025 | 24.25 | 25.20 | 24.07 | 25.16 | +5.45% | 190,074 |
| Nov 21, 2025 | 23.62 | 24.16 | 23.24 | 23.86 | -2.17% | 717,714 |
| Nov 20, 2025 | 25.80 | 25.84 | 24.28 | 24.39 | -3.44% | 559,822 |
| Nov 19, 2025 | 25.72 | 26.07 | 25.00 | 25.26 | -3.55% | 507,292 |
| Nov 18, 2025 | 25.89 | 26.49 | 25.69 | 26.19 | +0.96% | 292,664 |
| Nov 17, 2025 | 26.55 | 27.07 | 25.75 | 25.94 | -2.51% | 696,983 |
Daily open, high, low, close and volume for Coinshares Bitcoin ETF Common Shares of Beneficial Interest (BRRR). Showing 248 trading days. Unadjusted prices.