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%
BPI — Grayscale Bitcoin Premium Income ETF
NYSE ArcaGrayscale Bitcoin Premium Income ETF
$25.84
+0.00(+0.00%)
- O
- 26.18
- H
- 26.18
- L
- 25.84
- V
- 547.37
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.84
Period Return-30.86%
Period High$45.36
Period Low$18.55
Avg Daily Volume2.8K
Total Trading Days365
BPI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.18 | $26.18 | $25.84 | $25.84 | +$0.00 | +0.00% | 547 | $26.10 | $25.84 $26.18 |
| Oct 1, 2026 | $25.67 | $25.84 | $25.67 | $25.84 | +$0.27 | +1.06% | 1,782 | $25.71 | $25.67 $25.84 |
| Sep 30, 2026 | $25.57 | $25.57 | $25.57 | $25.57 | +$0.01 | +0.04% | 291 | $25.71 | $25.57 $25.57 |
| Sep 29, 2026 | $25.81 | $25.81 | $25.46 | $25.56 | $-0.23 | -0.90% | 679 | $25.64 | $25.46 $25.81 |
| Sep 28, 2026 | $25.81 | $25.81 | $25.68 | $25.79 | $-0.10 | -0.40% | 333 | $25.77 | $25.68 $25.81 |
| Sep 25, 2026 | $25.90 | $25.90 | $25.90 | $25.90 | $-0.07 | -0.26% | 716 | $25.89 | $25.90 $25.90 |
| Sep 24, 2026 | $25.89 | $26.03 | $25.89 | $25.96 | +$0.03 | +0.12% | 2,054 | $25.97 | $25.89 $26.03 |
| Sep 23, 2026 | $25.94 | $26.00 | $25.85 | $25.93 | $-0.16 | -0.61% | 5,363 | $25.91 | $25.85 $26.00 |
| Sep 22, 2026 | $25.91 | $26.19 | $25.91 | $26.09 | +$0.06 | +0.23% | 5,875 | $26.01 | $25.91 $26.19 |
| Sep 21, 2026 | $25.90 | $26.07 | $25.90 | $26.03 | +$0.85 | +3.39% | 2,132 | $25.99 | $25.90 $26.07 |
| Sep 18, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | +$1.17 | +4.88% | 47 | $24.92 | $25.18 $25.18 |
| Sep 17, 2026 | $24.01 | $24.01 | $24.01 | $24.01 | +$0.16 | +0.65% | 26 | $23.99 | $24.01 $24.01 |
| Sep 16, 2026 | $23.63 | $23.85 | $23.63 | $23.85 | $-0.01 | -0.04% | 1,531 | $23.69 | $23.63 $23.85 |
| Sep 15, 2026 | $23.90 | $23.90 | $23.83 | $23.86 | $-0.84 | -3.41% | 3,151 | $23.89 | $23.83 $23.90 |
| Sep 14, 2026 | $24.62 | $24.70 | $24.62 | $24.70 | +$0.34 | +1.37% | 815 | $24.62 | $24.62 $24.70 |
| Sep 11, 2026 | $24.45 | $24.45 | $24.37 | $24.37 | +$0.09 | +0.39% | 209 | $24.46 | $24.37 $24.45 |
| Sep 10, 2026 | $24.25 | $24.29 | $24.24 | $24.27 | $-0.31 | -1.25% | 611 | $24.26 | $24.24 $24.29 |
| Sep 9, 2026 | $24.57 | $24.60 | $24.57 | $24.58 | +$0.04 | +0.15% | 1,319 | $24.59 | $24.57 $24.60 |
| Sep 8, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | $-0.33 | -1.32% | 104 | $24.52 | $24.55 $24.55 |
| Sep 4, 2026 | $24.87 | $24.87 | $24.87 | $24.87 | $-0.29 | -1.14% | 41 | $24.82 | $24.87 $24.87 |
| Sep 3, 2026 | $25.14 | $25.16 | $25.14 | $25.16 | +$0.92 | +3.79% | 241 | $25.10 | $25.14 $25.16 |
| Sep 2, 2026 | $24.17 | $24.24 | $24.14 | $24.24 | +$0.03 | +0.12% | 2,475 | $24.19 | $24.14 $24.24 |
| Sep 1, 2026 | $24.21 | $24.21 | $24.21 | $24.21 | $-0.40 | -1.61% | 82 | $24.45 | $24.21 $24.21 |
| Aug 31, 2026 | $24.61 | $24.61 | $24.61 | $24.61 | +$0.38 | +1.55% | 197 | $24.45 | $24.61 $24.61 |
| Aug 28, 2026 | $24.41 | $24.41 | $24.23 | $24.23 | $-0.69 | -2.76% | 401 | $24.41 | $24.23 $24.41 |
| Aug 27, 2026 | $24.93 | $24.95 | $24.55 | $24.92 | +$0.33 | +1.32% | 9,758 | $24.84 | $24.55 $24.95 |
| Aug 26, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | $-0.00 | +0.00% | 60 | $24.51 | $24.59 $24.59 |
| Aug 25, 2026 | $24.42 | $24.69 | $24.42 | $24.59 | +$0.10 | +0.41% | 3,218 | $24.65 | $24.42 $24.69 |
| Aug 24, 2026 | $24.44 | $24.49 | $24.44 | $24.49 | +$0.42 | +1.75% | 302 | $24.51 | $24.44 $24.49 |
| Aug 21, 2026 | $24.03 | $24.16 | $24.03 | $24.07 | +$0.97 | +4.19% | 1,389 | $24.09 | $24.03 $24.16 |