NRR Historical Prices
Bitwise NEAR ETF · daily open, high, low, close & volume
Trading days
33
Period high
29.64
Period low
17.55
Period change
-33.53%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.66 | 18.80 | 18.00 | 18.48 | +2.78% | 131,702 |
| Nov 12, 2026 | 17.63 | 18.07 | 17.55 | 17.98 | -7.43% | 124,716 |
| Nov 11, 2026 | 19.62 | 19.93 | 19.22 | 19.42 | +4.77% | 209,439 |
| Nov 10, 2026 | 18.93 | 19.57 | 18.11 | 18.54 | -1.96% | 168,748 |
| Nov 9, 2026 | 18.53 | 19.25 | 18.48 | 18.91 | -2.30% | 130,301 |
| Nov 6, 2026 | 19.37 | 20.00 | 19.28 | 19.36 | +0.23% | 92,180 |
| Nov 5, 2026 | 20.60 | 20.60 | 19.00 | 19.31 | -8.40% | 278,837 |
| Nov 4, 2026 | 20.83 | 22.32 | 20.74 | 21.08 | +5.08% | 193,366 |
| Nov 3, 2026 | 20.17 | 20.35 | 19.79 | 20.06 | -0.59% | 211,344 |
| Nov 2, 2026 | 21.15 | 21.47 | 20.07 | 20.18 | -10.55% | 297,609 |
| Oct 30, 2026 | 22.08 | 23.13 | 22.01 | 22.56 | -2.04% | 334,441 |
| Oct 29, 2026 | 23.47 | 24.56 | 22.83 | 23.03 | -6.99% | 326,922 |
| Oct 28, 2026 | 24.04 | 24.83 | 23.70 | 24.76 | +2.44% | 206,854 |
| Oct 27, 2026 | 23.60 | 24.30 | 23.38 | 24.17 | +3.29% | 270,587 |
| Oct 26, 2026 | 23.62 | 24.32 | 23.20 | 23.40 | -5.61% | 409,448 |
| Oct 23, 2026 | 25.57 | 26.00 | 24.65 | 24.79 | -3.69% | 317,276 |
| Oct 22, 2026 | 26.08 | 26.49 | 25.20 | 25.74 | -7.31% | 331,110 |
| Oct 21, 2026 | 27.20 | 28.46 | 26.50 | 27.77 | +9.24% | 576,354 |
| Oct 20, 2026 | 24.51 | 26.52 | 24.37 | 25.42 | -1.09% | 331,229 |
| Oct 19, 2026 | 26.00 | 26.16 | 25.45 | 25.70 | -2.32% | 216,685 |
| Oct 16, 2026 | 27.42 | 27.64 | 25.75 | 26.31 | -7.06% | 317,900 |
| Oct 15, 2026 | 24.00 | 28.47 | 23.64 | 28.31 | +12.65% | 636,487 |
| Oct 14, 2026 | 25.86 | 26.36 | 24.80 | 25.13 | -4.12% | 207,363 |
| Oct 13, 2026 | 26.44 | 26.77 | 25.80 | 26.21 | -8.32% | 379,579 |
| Oct 12, 2026 | 29.39 | 29.64 | 28.20 | 28.59 | +17.46% | 497,692 |
| Oct 9, 2026 | 25.31 | 25.40 | 24.20 | 24.34 | +1.67% | 228,824 |
| Oct 8, 2026 | 26.16 | 26.37 | 22.55 | 23.94 | -14.35% | 641,018 |
| Oct 7, 2026 | 26.40 | 28.13 | 25.88 | 27.95 | +4.21% | 518,376 |
| Oct 6, 2026 | 27.01 | 27.15 | 26.27 | 26.82 | -1.07% | 270,993 |
| Oct 5, 2026 | 26.38 | 27.22 | 25.80 | 27.11 | +12.12% | 453,653 |
| Oct 2, 2026 | 25.63 | 26.10 | 24.00 | 24.18 | -4.69% | 379,361 |
| Oct 1, 2026 | 27.05 | 27.05 | 24.91 | 25.37 | -8.74% | 903,294 |
| Sep 30, 2026 | 28.99 | 28.99 | 26.98 | 27.80 | - | 740,017 |
Daily open, high, low, close and volume for Bitwise NEAR ETF (NRR). Showing 33 trading days. Unadjusted prices.