Bitwise NEAR ETF NRR
18.48 USD +0.50 (+2.78%)
Regular-session close
17.73 -0.75 -4.04%
After hours · Nov 13, 6:18 PM ET
18.04 Day range 18.80
17.98 52-week range 28.59
- YTD
- -29.33%
- 1 year
- -29.33%
NRR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.66 | 18.80 | 18.03 | 18.48 | +0.50 | +2.78% | 127,893 |
| Nov 12, 2026 | 17.63 | 18.07 | 17.55 | 17.98 | -1.44 | -7.42% | 118,100 |
| Nov 11, 2026 | 19.62 | 19.93 | 19.22 | 19.42 | +0.88 | +4.75% | 208,000 |
| Nov 10, 2026 | 18.93 | 19.57 | 18.11 | 18.54 | -0.37 | -1.96% | 168,400 |
| Nov 9, 2026 | 18.53 | 19.25 | 18.48 | 18.91 | -0.45 | -2.32% | 129,800 |
| Nov 6, 2026 | 19.37 | 20.00 | 19.28 | 19.36 | +0.05 | +0.26% | 92,200 |
| Nov 5, 2026 | 20.60 | 20.60 | 19.00 | 19.31 | -1.77 | -8.40% | 277,700 |
| Nov 4, 2026 | 20.83 | 22.32 | 20.74 | 21.08 | +1.02 | +5.08% | 192,600 |
| Nov 3, 2026 | 20.17 | 20.35 | 19.79 | 20.06 | -0.12 | -0.59% | 204,200 |
| Nov 2, 2026 | 21.15 | 21.47 | 20.07 | 20.18 | -2.38 | -10.55% | 297,200 |
| Oct 30, 2026 | 22.08 | 23.13 | 22.01 | 22.56 | -0.47 | -2.04% | 327,900 |
| Oct 29, 2026 | 23.47 | 24.56 | 22.83 | 23.03 | -1.73 | -6.99% | 326,900 |
| Oct 28, 2026 | 24.04 | 24.83 | 23.70 | 24.76 | +0.59 | +2.44% | 206,300 |
| Oct 27, 2026 | 23.60 | 24.30 | 23.38 | 24.17 | +0.77 | +3.29% | 269,900 |
| Oct 26, 2026 | 23.62 | 24.32 | 23.20 | 23.40 | -1.39 | -5.61% | 404,900 |
| Oct 23, 2026 | 25.57 | 26.00 | 24.65 | 24.79 | -0.95 | -3.69% | 311,800 |
| Oct 22, 2026 | 26.08 | 26.49 | 25.20 | 25.74 | -2.03 | -7.31% | 330,100 |
| Oct 21, 2026 | 27.20 | 28.46 | 26.50 | 27.77 | +2.35 | +9.24% | 568,200 |
| Oct 20, 2026 | 24.51 | 26.52 | 24.37 | 25.42 | -0.28 | -1.09% | 322,400 |
| Oct 19, 2026 | 26.00 | 26.16 | 25.46 | 25.70 | -0.61 | -2.32% | 215,900 |
| Oct 16, 2026 | 27.42 | 27.65 | 25.75 | 26.31 | -2.00 | -7.06% | 307,000 |
| Oct 15, 2026 | 24.00 | 28.47 | 23.64 | 28.31 | +3.18 | +12.65% | 636,500 |
| Oct 14, 2026 | 25.86 | 26.36 | 24.80 | 25.13 | -1.08 | -4.12% | 207,400 |
| Oct 13, 2026 | 26.44 | 26.77 | 25.80 | 26.21 | -2.38 | -8.32% | 379,600 |
| Oct 12, 2026 | 29.39 | 29.64 | 28.20 | 28.59 | +4.25 | +17.46% | 498,100 |
| Oct 9, 2026 | 25.31 | 25.40 | 24.20 | 24.34 | +0.40 | +1.67% | 227,000 |
| Oct 8, 2026 | 26.16 | 26.37 | 22.55 | 23.94 | -4.01 | -14.35% | 638,600 |
| Oct 7, 2026 | 26.40 | 28.13 | 25.88 | 27.95 | +1.13 | +4.21% | 516,300 |
| Oct 6, 2026 | 27.01 | 27.15 | 26.28 | 26.82 | -0.29 | -1.07% | 271,000 |
| Oct 5, 2026 | 26.38 | 27.22 | 25.80 | 27.11 | +2.93 | +12.12% | 453,700 |
| Oct 2, 2026 | 25.63 | 26.10 | 24.00 | 24.18 | -1.19 | -4.69% | 375,800 |
| Oct 1, 2026 | 27.05 | 27.05 | 24.91 | 25.37 | -2.43 | -8.74% | 901,400 |
| Sep 30, 2026 | 28.99 | 28.99 | 26.98 | 27.80 | +1.65 | +6.31% | 740,000 |
| Sep 29, 2026 | 25.27 | 28.30 | 24.93 | 26.15 | — | — | 585,200 |
34 days, newest first. Daily bars as drawn on the NRR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.