Coinshares Bitcoin ETF (NQ:BRRR)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	18.68	19.02	18.54	18.91	289,600	-0.33(-1.72%)
Apr 01, 2026	19.32	19.51	19.17	19.24	246,385	+0.11(+0.58%)
Mar 31, 2026	18.84	19.33	18.73	19.13	445,274	+0.37(+1.97%)
Mar 30, 2026	19.14	19.18	18.68	18.76	288,829	+0.14(+0.75%)
Mar 27, 2026	18.81	18.82	18.49	18.62	206,753	-0.71(-3.67%)
Mar 26, 2026	19.55	19.70	19.22	19.33	312,698	-0.67(-3.35%)
Mar 25, 2026	20.20	20.30	19.91	20.00	90,091	+0.44(+2.25%)
Mar 24, 2026	19.92	19.96	19.45	19.56	102,506	-0.38(-1.91%)
Mar 23, 2026	19.98	20.23	19.79	19.94	129,259	+0.14(+0.71%)
Mar 20, 2026	19.90	19.90	19.62	19.80	153,731	-0.03(-0.15%)
Mar 19, 2026	19.54	19.91	19.43	19.83	97,808	-0.22(-1.10%)
Mar 18, 2026	20.46	20.46	20.02	20.05	129,243	-0.99(-4.71%)
Mar 17, 2026	20.79	21.15	20.72	21.04	162,954	+0.16(+0.77%)
Mar 16, 2026	20.85	21.03	20.61	20.88	169,092	+0.79(+3.95%)
Mar 13, 2026	20.62	20.88	20.01	20.09	371,454	+0.20(+0.99%)
Mar 12, 2026	19.80	19.92	19.58	19.89	283,992	-0.06(-0.30%)
Mar 11, 2026	19.82	20.13	19.68	19.95	336,326	+0.17(+0.86%)
Mar 10, 2026	20.02	20.25	19.57	19.78	429,876	+0.30(+1.54%)
Mar 09, 2026	19.42	19.60	19.27	19.48	325,647	+0.26(+1.35%)
Mar 06, 2026	19.47	19.50	19.12	19.22	189,251	-0.89(-4.43%)
Mar 05, 2026	20.49	20.55	19.94	20.11	445,895	-0.53(-2.57%)
Mar 04, 2026	20.24	20.91	20.13	20.64	436,313	+1.39(+7.24%)
Mar 03, 2026	18.94	19.47	18.67	19.25	458,749	-0.27(-1.40%)
Mar 02, 2026	18.50	19.80	18.50	19.52	383,203	+0.99(+5.34%)
Feb 27, 2026	18.67	18.72	18.38	18.53	146,303	-0.52(-2.73%)
Feb 26, 2026	19.24	19.24	18.78	19.05	746,652	-0.48(-2.46%)
Feb 25, 2026	18.78	19.62	18.70	19.53	228,419	+1.33(+7.31%)
Feb 24, 2026	17.77	18.27	17.73	18.20	195,867	+0.02(+0.11%)
Feb 23, 2026	18.64	18.69	18.04	18.18	240,468	-0.92(-4.82%)
Feb 20, 2026	18.90	19.20	18.80	19.10	297,170	+0.16(+0.84%)
Feb 19, 2026	18.62	18.96	18.52	18.94	136,300	+0.25(+1.34%)
Feb 18, 2026	18.92	19.27	18.59	18.69	186,808	-0.42(-2.20%)
Feb 17, 2026	19.19	19.25	18.79	19.11	559,128	-0.30(-1.55%)
Feb 13, 2026	18.99	19.60	18.88	19.41	547,783	+0.97(+5.26%)
Feb 12, 2026	19.18	19.25	18.38	18.44	479,624	-0.61(-3.20%)
Feb 11, 2026	19.22	19.24	18.55	19.05	393,848	-0.36(-1.85%)
Feb 10, 2026	19.53	19.75	19.16	19.41	329,980	-0.56(-2.80%)
Feb 09, 2026	19.46	20.07	19.32	19.97	296,260	+0.21(+1.06%)
Feb 06, 2026	18.91	20.18	18.91	19.76	338,215	+1.80(+10.02%)
Feb 05, 2026	19.74	19.95	17.57	17.96	1,063,656	-2.73(-13.19%)
Feb 04, 2026	21.21	21.30	20.32	20.69	406,618	-0.88(-4.08%)
Feb 03, 2026	22.11	22.11	20.57	21.57	920,730	-0.45(-2.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.