Coinshares Bitcoin ETF (BRRR)

17.73
-0.38 (-2.10%)
NASDAQ· Last Trade: Jun 21st, 6:55 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Coinshares Bitcoin ETF (BRRR)

DateOpenHighLowCloseVolumeAdjusted Close
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
5/04/202622.2822.7622.1422.59213,92022.59
5/01/202622.0822.2822.0322.13107,35522.13
4/30/202621.5021.6121.4521.5451,53821.54
4/29/202621.6921.6921.1321.29170,48421.29
4/28/202621.5321.5421.3721.5379,85321.53
4/27/202621.9122.0621.5721.68372,66921.68
4/24/202622.0722.0721.8321.90106,34621.90
4/23/202621.9022.2021.7121.92180,28421.92
4/22/202622.1522.4222.1022.27105,04722.27
4/21/202621.4321.6021.1121.1561,85921.15
4/20/202621.2221.5821.0921.54107,66221.54
4/17/202621.6222.1021.5121.87772,01321.87
4/16/202621.1721.2720.6521.27130,94921.27
4/15/202620.9621.2420.7721.17174,86021.17
4/14/202621.0321.4820.8520.97197,31620.97
4/13/202620.0820.7319.9920.71177,40720.71
4/10/202620.4220.6920.3020.68134,78420.68
4/09/202620.0720.4719.8920.35126,19720.35
4/08/202620.3120.3119.9420.14249,87820.14
4/07/202619.3419.4819.1119.47164,45319.47
4/06/202619.6019.8619.5319.68226,46819.68
4/02/202618.6819.0218.5418.91289,60018.91
4/01/202619.3219.5119.1719.24246,38519.24
3/31/202618.8419.3318.7319.13445,27419.13
3/30/202619.1419.1818.6818.76288,82918.76
3/27/202618.8118.8218.4918.62206,75318.62
3/26/202619.5519.7019.2219.33312,69819.33
3/25/202620.2020.3019.9120.0090,09120.00
3/24/202619.9219.9619.4519.56102,50619.56
3/23/202619.9820.2319.7919.94129,25919.94