Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

CoinShares Bitcoin ETF BRRR

Full chart Compare
Set alert

Price alert · BRRR

All alert types
19.38 USD -0.71 (-3.53%)

Regular-session close

19.18 -0.20 -1.04%

After hours · Nov 13, 5:11 PM ET

19.23 Day range 19.45
16.55 52-week range 27.68
YTD
-21.63%
1 year
-29.98%

BRRR price history

BRRR daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202619.3619.4419.2319.38-0.71-3.53%11,663
Nov 12, 202620.2320.2620.0620.09-0.93-4.42%55,000
Nov 11, 202620.6721.0420.6721.02+0.28+1.35%75,200
Nov 10, 202620.9121.0020.5220.74-0.33-1.57%23,000
Nov 9, 202620.9821.2520.9321.07-0.27-1.27%28,700
Nov 6, 202621.2821.3721.1321.34-0.08-0.37%11,000
Nov 5, 202622.3622.3621.2521.42-1.14-5.05%174,000
Nov 4, 202622.1122.8422.1122.56+0.65+2.97%138,700
Nov 3, 202621.7421.9321.7321.91+0.33+1.53%27,200
Nov 2, 202621.8621.9721.5721.58-0.03-0.14%17,900
Oct 30, 202621.7021.9221.5121.61-1.15-5.05%100,000
Oct 29, 202622.5323.0422.4922.76-0.20-0.87%53,500
Oct 28, 202622.6822.9622.6422.96+0.22+0.97%20,000
Oct 27, 202622.5322.7422.5122.74+0.23+1.02%12,300
Oct 26, 202622.4722.7322.3522.51-0.36-1.57%41,700
Oct 23, 202623.0923.0922.8622.87-0.05-0.22%22,800
Oct 22, 202623.0323.1022.8422.92-0.88-3.70%39,500
Oct 21, 202623.5323.9123.4923.80+0.56+2.41%53,000
Oct 20, 202622.8923.4822.8923.24+0.19+0.82%39,600
Oct 19, 202623.2323.2323.0223.05+0.07+0.30%10,200
Oct 16, 202623.0323.2022.8222.98-0.20-0.86%235,200
Oct 15, 202622.5823.2022.5823.18+0.15+0.65%6,500
Oct 14, 202623.3523.3523.0023.03-0.40-1.71%2,600
Oct 13, 202623.5623.5923.4323.43+0.10+0.43%2,700
Oct 12, 202623.2823.3523.2223.33+0.16+0.69%16,500
Oct 9, 202623.3723.4423.1723.17+0.15+0.65%91,800
Oct 8, 202623.1823.2822.7923.02-0.47-2.00%15,800
Oct 7, 202623.4623.5323.3523.49-0.64-2.65%97,500
Oct 6, 202624.2524.4224.0924.13-0.04-0.17%63,600
Oct 5, 202624.2224.4324.0424.17+0.42+1.77%12,100
Oct 2, 202624.4624.5623.6823.75-0.11-0.46%49,900
Oct 1, 202623.6223.9723.5923.86+0.32+1.36%22,400
Sep 30, 202624.0124.1123.5023.54-0.01-0.04%41,800
Sep 29, 202623.7623.7623.3723.55+0.05+0.21%35,600
Sep 28, 202623.5523.7223.3523.50-0.18-0.76%25,600
Sep 25, 202623.6523.7123.4323.68-0.09-0.38%41,500
Sep 24, 202623.6723.9123.5523.77-0.06-0.25%36,700
Sep 23, 202624.1024.1423.6423.83-0.47-1.93%57,600
Sep 22, 202624.2624.4024.1124.30-0.10-0.41%39,000
Sep 21, 202623.9224.4823.9224.40+1.51+6.60%43,200
Sep 18, 202622.0022.9322.0022.89+1.32+6.12%167,800
Sep 17, 202621.4021.6321.4021.57+0.16+0.75%9,600
Sep 16, 202621.3221.4321.2521.41-0.03-0.14%52,900
Sep 15, 202621.6621.6721.2921.44-0.83-3.73%46,300
Sep 14, 202621.9522.3421.9522.27+0.48+2.20%53,000
Sep 11, 202622.1822.3621.7121.79+0.06+0.28%66,200
Sep 10, 202621.7021.8021.6921.73-0.32-1.45%26,000
Sep 9, 202622.4222.4222.0322.05-0.06-0.27%11,600
Sep 8, 202622.0622.2321.8722.11-0.40-1.78%35,900
Sep 4, 202622.3522.5122.3022.51-0.55-2.39%39,600
Sep 3, 202622.1123.0622.1123.06+1.26+5.78%77,500
Sep 2, 202621.6421.8121.5921.80+0.01+0.05%21,300
Sep 1, 202621.9422.1021.5521.79-0.44-1.98%75,000
Aug 31, 202621.9722.3121.9122.23+0.37+1.69%51,000
Aug 28, 202622.3122.5021.7921.86-0.67-2.97%48,600
Aug 27, 202622.3522.7922.3122.53+0.40+1.81%46,700
Aug 26, 202622.0722.1621.9522.13-0.13-0.58%9,500
Aug 25, 202622.1822.4022.0322.26+0.05+0.23%19,800
Aug 24, 202622.2722.5122.1922.21+0.49+2.26%33,400
Aug 21, 202621.7421.9421.5021.72+1.23+6.00%78,400
Aug 20, 202620.2720.5520.0720.49+1.21+6.28%73,300
Aug 19, 202618.3119.6318.3119.28+1.07+5.88%160,100
Aug 18, 202618.1518.3218.1518.21+0.10+0.55%62,200
Aug 17, 202617.9518.1917.9118.11+0.39+2.20%26,400
Aug 14, 202617.6417.8017.6217.72-0.13-0.73%20,300

65 days, newest first. Daily bars as drawn on the BRRR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.