MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCOR — Grayscale Bitcoin Adopters ETF
NYSE ArcaGrayscale Bitcoin Adopters ETF
$27.39
+0.40(+1.46%)
- O
- 27.08
- H
- 27.39
- L
- 27.08
- V
- 393.97
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$27.39
Period Return+9.01%
Period High$36.98
Period Low$20.15
Avg Daily Volume2.0K
Total Trading Days358
BCOR — Historical OHLCV Price & Volume Table
Apr 30, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $27.08 | $27.39 | $27.08 | $27.39 | +$0.40 | +1.46% | 394 | $27.24 | $27.08 $27.39 |
| Sep 30, 2026 | $26.98 | $26.99 | $26.98 | $26.99 | $-0.20 | -0.72% | 205 | $27.15 | $26.98 $26.99 |
| Sep 29, 2026 | $27.19 | $27.19 | $27.19 | $27.19 | $-0.26 | -0.95% | 22 | $27.28 | $27.19 $27.19 |
| Sep 28, 2026 | $27.45 | $27.45 | $27.45 | $27.45 | $-0.66 | -2.35% | 173 | $27.63 | $27.45 $27.45 |
| Sep 25, 2026 | $28.73 | $28.73 | $28.00 | $28.11 | $-0.50 | -1.74% | 948 | $28.21 | $28.00 $28.73 |
| Sep 24, 2026 | $28.48 | $28.61 | $28.48 | $28.61 | $-0.08 | -0.27% | 448 | $28.49 | $28.48 $28.61 |
| Sep 23, 2026 | $28.69 | $28.69 | $28.69 | $28.69 | $-0.62 | -2.11% | 30 | $28.72 | $28.69 $28.69 |
| Sep 22, 2026 | $29.30 | $29.30 | $29.30 | $29.30 | +$0.18 | +0.62% | 23 | $29.25 | $29.30 $29.30 |
| Sep 21, 2026 | $29.00 | $29.12 | $28.86 | $29.12 | +$1.36 | +4.90% | 1,978 | $28.94 | $28.86 $29.12 |
| Sep 18, 2026 | $27.76 | $27.76 | $27.76 | $27.76 | +$1.83 | +7.07% | 316 | $27.26 | $27.76 $27.76 |
| Sep 17, 2026 | $25.93 | $25.93 | $25.93 | $25.93 | +$0.79 | +3.16% | 44 | $25.55 | $25.93 $25.93 |
| Sep 16, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | $-0.48 | -1.86% | 102 | $25.25 | $25.14 $25.14 |
| Sep 15, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | $-1.02 | -3.82% | 42 | $25.89 | $25.61 $25.61 |
| Sep 14, 2026 | $26.39 | $26.63 | $26.39 | $26.63 | +$0.49 | +1.89% | 227 | $26.38 | $26.39 $26.63 |
| Sep 11, 2026 | $26.75 | $26.75 | $26.06 | $26.14 | +$0.29 | +1.11% | 3,073 | $26.41 | $26.06 $26.75 |
| Sep 10, 2026 | $25.84 | $25.85 | $25.84 | $25.85 | $-0.35 | -1.34% | 277 | $25.85 | $25.84 $25.85 |
| Sep 9, 2026 | $26.38 | $26.38 | $26.20 | $26.20 | $-0.53 | -1.97% | 477 | $26.38 | $26.20 $26.38 |
| Sep 8, 2026 | $26.67 | $26.73 | $26.67 | $26.73 | $-0.28 | -1.03% | 211 | $26.69 | $26.67 $26.73 |
| Sep 4, 2026 | $26.78 | $27.02 | $26.78 | $27.00 | $-0.61 | -2.22% | 1,526 | $26.83 | $26.78 $27.02 |
| Sep 3, 2026 | $27.64 | $27.64 | $27.37 | $27.62 | +$2.25 | +8.86% | 2,905 | $27.47 | $27.37 $27.64 |
| Sep 2, 2026 | $25.20 | $25.37 | $25.20 | $25.37 | $-0.05 | -0.19% | 967 | $25.21 | $25.20 $25.37 |
| Sep 1, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | $-1.00 | -3.79% | 328 | $25.62 | $25.42 $25.42 |
| Aug 31, 2026 | $26.25 | $26.42 | $26.25 | $26.42 | +$0.81 | +3.16% | 205 | $26.05 | $26.25 $26.42 |
| Aug 28, 2026 | $26.25 | $26.25 | $25.61 | $25.61 | $-1.14 | -4.26% | 433 | $26.13 | $25.61 $26.25 |
| Aug 27, 2026 | $25.92 | $26.75 | $25.92 | $26.75 | +$1.25 | +4.92% | 269 | $26.27 | $25.92 $26.75 |
| Aug 26, 2026 | $25.51 | $25.51 | $25.50 | $25.50 | $-0.46 | -1.79% | 125 | $25.50 | $25.50 $25.51 |
| Aug 25, 2026 | $25.20 | $25.96 | $25.11 | $25.96 | +$0.73 | +2.90% | 2,436 | $25.30 | $25.11 $25.96 |
| Aug 24, 2026 | $25.21 | $26.18 | $25.21 | $25.23 | +$0.07 | +0.26% | 26,562 | $25.41 | $25.21 $26.18 |
| Aug 21, 2026 | $26.33 | $26.80 | $25.02 | $25.16 | +$1.23 | +5.14% | 755 | $25.87 | $25.02 $26.80 |
| Aug 20, 2026 | $23.93 | $23.93 | $23.93 | $23.93 | +$1.08 | +4.73% | 122 | $23.82 | $23.93 $23.93 |