CoinShares Bitcoin ETF (BRRR)
NASDAQ: BRRR
· Real-Time Price · USD
31.46
-0.25 (-0.79%)
At close: Sep 09, 2025, 3:59 PM
31.34
-0.38%
After-hours: Sep 09, 2025, 05:55 PM EDT
BRRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.90 | 31.93 | 31.30 | 31.46 | 31.46 | -0.79% | 287,654 |
| Sep 8, 2025 | 31.74 | 31.92 | 31.63 | 31.71 | 31.71 | 0.57% | 372,600 |
| Sep 5, 2025 | 31.92 | 32.01 | 31.15 | 31.53 | 31.53 | 1.58% | 245,600 |
| Sep 4, 2025 | 31.33 | 31.33 | 30.91 | 31.04 | 31.04 | -2.24% | 158,841 |
| Sep 3, 2025 | 31.47 | 31.84 | 31.43 | 31.75 | 31.75 | 1.34% | 211,400 |
| Sep 2, 2025 | 30.91 | 31.59 | 30.85 | 31.33 | 31.33 | 2.42% | 176,300 |
| Aug 29, 2025 | 31.24 | 31.24 | 30.51 | 30.59 | 30.59 | -3.35% | 396,200 |
| Aug 28, 2025 | 31.95 | 32.02 | 31.64 | 31.65 | 31.65 | -0.16% | 317,128 |
| Aug 27, 2025 | 31.44 | 31.85 | 31.39 | 31.70 | 31.70 | 0.86% | 56,400 |
| Aug 26, 2025 | 31.04 | 31.43 | 30.96 | 31.43 | 31.43 | 0.38% | 447,800 |
| Aug 25, 2025 | 31.57 | 31.91 | 31.25 | 31.31 | 31.31 | -5.03% | 219,300 |
| Aug 22, 2025 | 31.72 | 33.20 | 31.63 | 32.97 | 32.97 | 3.97% | 189,500 |
| Aug 21, 2025 | 32.04 | 32.20 | 31.64 | 31.71 | 31.71 | -1.80% | 87,925 |
| Aug 20, 2025 | 32.04 | 32.33 | 31.79 | 32.29 | 32.29 | 1.06% | 154,000 |
| Aug 19, 2025 | 32.73 | 32.73 | 31.82 | 31.95 | 31.95 | -2.83% | 188,200 |
| Aug 18, 2025 | 32.70 | 33.01 | 32.45 | 32.88 | 32.88 | -0.54% | 68,400 |
| Aug 15, 2025 | 33.48 | 33.48 | 33.02 | 33.06 | 33.06 | -0.87% | 105,600 |
| Aug 14, 2025 | 33.44 | 33.73 | 33.12 | 33.35 | 33.35 | -4.00% | 584,400 |
| Aug 13, 2025 | 34.11 | 34.75 | 33.97 | 34.74 | 34.74 | 2.69% | 174,200 |
| Aug 12, 2025 | 33.68 | 33.95 | 33.53 | 33.83 | 33.83 | 0.48% | 177,700 |