Coinshares Bitcoin ETF (NQ:BRRR)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	22.08	22.28	22.03	22.13	107,355	+0.59(+2.75%)
Apr 30, 2026	21.50	21.61	21.45	21.54	51,538	+0.25(+1.17%)
Apr 29, 2026	21.69	21.69	21.13	21.29	170,484	-0.24(-1.11%)
Apr 28, 2026	21.53	21.54	21.37	21.53	79,853	-0.15(-0.69%)
Apr 27, 2026	21.91	22.06	21.57	21.68	372,669	-0.22(-1.01%)
Apr 24, 2026	22.07	22.07	21.83	21.90	106,346	-0.02(-0.09%)
Apr 23, 2026	21.90	22.20	21.71	21.92	180,284	-0.35(-1.56%)
Apr 22, 2026	22.15	22.42	22.10	22.27	105,047	+1.12(+5.29%)
Apr 21, 2026	21.43	21.60	21.11	21.15	61,859	-0.39(-1.81%)
Apr 20, 2026	21.22	21.58	21.09	21.54	107,662	-0.33(-1.51%)
Apr 17, 2026	21.62	22.10	21.51	21.87	772,013	+0.60(+2.82%)
Apr 16, 2026	21.17	21.27	20.65	21.27	130,949	+0.10(+0.47%)
Apr 15, 2026	20.96	21.24	20.77	21.17	174,860	+0.20(+0.95%)
Apr 14, 2026	21.03	21.48	20.85	20.97	197,316	+0.26(+1.26%)
Apr 13, 2026	20.08	20.73	19.99	20.71	177,407	+0.03(+0.17%)
Apr 10, 2026	20.42	20.69	20.30	20.68	134,784	+0.33(+1.60%)
Apr 09, 2026	20.07	20.47	19.89	20.35	126,197	+0.21(+1.04%)
Apr 08, 2026	20.31	20.31	19.94	20.14	249,878	+0.67(+3.44%)
Apr 07, 2026	19.34	19.48	19.11	19.47	164,453	-0.21(-1.07%)
Apr 06, 2026	19.60	19.86	19.53	19.68	226,468	+0.77(+4.07%)
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	429,176	+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%)

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.