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%
BRRR — Coinshares Bitcoin ETF Common Shares of Beneficial Interest
NasdaqCoinshares Bitcoin ETF Common Shares of Beneficial Interest
$23.77
-0.09(-0.38%)
- O
- 24.46
- H
- 24.56
- L
- 23.68
- V
- 49.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.77
Period Return-8.26%
Period High$35.70
Period Low$16.37
Avg Daily Volume261.7K
Total Trading Days365
BRRR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.46 | $24.56 | $23.68 | $23.77 | $-0.09 | -0.38% | 49,915 | $24.01 | $23.68 $24.56 |
| Oct 1, 2026 | $23.62 | $23.97 | $23.59 | $23.86 | +$0.32 | +1.36% | 22,389 | $23.74 | $23.59 $23.97 |
| Sep 30, 2026 | $24.01 | $24.11 | $23.50 | $23.54 | $-0.01 | -0.04% | 41,818 | $23.65 | $23.50 $24.11 |
| Sep 29, 2026 | $23.76 | $23.76 | $23.37 | $23.55 | +$0.05 | +0.21% | 35,562 | $23.56 | $23.37 $23.76 |
| Sep 28, 2026 | $23.55 | $23.72 | $23.35 | $23.50 | $-0.18 | -0.75% | 25,591 | $23.57 | $23.35 $23.72 |
| Sep 25, 2026 | $23.65 | $23.71 | $23.43 | $23.68 | $-0.09 | -0.39% | 41,504 | $23.67 | $23.43 $23.71 |
| Sep 24, 2026 | $23.68 | $23.91 | $23.55 | $23.77 | $-0.06 | -0.25% | 36,730 | $23.71 | $23.55 $23.91 |
| Sep 23, 2026 | $24.10 | $24.14 | $23.64 | $23.83 | $-0.47 | -1.93% | 57,651 | $23.80 | $23.64 $24.14 |
| Sep 22, 2026 | $24.26 | $24.40 | $24.11 | $24.30 | $-0.10 | -0.43% | 38,969 | $24.27 | $24.11 $24.40 |
| Sep 21, 2026 | $23.92 | $24.48 | $23.92 | $24.40 | +$1.51 | +6.60% | 43,220 | $24.18 | $23.92 $24.48 |
| Sep 18, 2026 | $22.00 | $22.93 | $22.00 | $22.89 | +$1.32 | +6.14% | 167,827 | $22.55 | $22.00 $22.93 |
| Sep 17, 2026 | $21.40 | $21.63 | $21.40 | $21.57 | +$0.16 | +0.75% | 9,636 | $21.56 | $21.40 $21.63 |
| Sep 16, 2026 | $21.32 | $21.43 | $21.25 | $21.41 | $-0.03 | -0.14% | 52,929 | $21.39 | $21.25 $21.43 |
| Sep 15, 2026 | $21.66 | $21.67 | $21.29 | $21.44 | $-0.83 | -3.73% | 46,341 | $21.55 | $21.29 $21.67 |
| Sep 14, 2026 | $21.95 | $22.34 | $21.95 | $22.27 | +$0.48 | +2.22% | 53,682 | $22.16 | $21.95 $22.34 |
| Sep 11, 2026 | $22.18 | $22.36 | $21.71 | $21.79 | +$0.06 | +0.26% | 66,196 | $21.88 | $21.71 $22.36 |
| Sep 10, 2026 | $21.70 | $21.80 | $21.69 | $21.73 | $-0.32 | -1.45% | 26,031 | $21.73 | $21.69 $21.80 |
| Sep 9, 2026 | $22.42 | $22.42 | $22.03 | $22.05 | $-0.06 | -0.27% | 11,639 | $22.20 | $22.03 $22.42 |
| Sep 8, 2026 | $22.06 | $22.23 | $21.87 | $22.11 | $-0.40 | -1.78% | 35,859 | $22.05 | $21.87 $22.23 |
| Sep 4, 2026 | $22.35 | $22.51 | $22.30 | $22.51 | $-0.55 | -2.39% | 39,651 | $22.40 | $22.30 $22.51 |
| Sep 3, 2026 | $22.11 | $23.06 | $22.11 | $23.06 | +$1.26 | +5.78% | 77,489 | $22.75 | $22.11 $23.06 |
| Sep 2, 2026 | $21.64 | $21.81 | $21.59 | $21.80 | +$0.01 | +0.05% | 21,257 | $21.69 | $21.59 $21.81 |
| Sep 1, 2026 | $21.94 | $22.10 | $21.55 | $21.79 | $-0.44 | -1.98% | 74,965 | $21.89 | $21.55 $22.10 |
| Aug 31, 2026 | $21.97 | $22.31 | $21.91 | $22.23 | +$0.37 | +1.69% | 51,040 | $22.16 | $21.91 $22.31 |
| Aug 28, 2026 | $22.31 | $22.50 | $21.79 | $21.86 | $-0.67 | -2.97% | 48,635 | $22.28 | $21.79 $22.50 |
| Aug 27, 2026 | $22.35 | $22.79 | $22.31 | $22.53 | +$0.40 | +1.81% | 46,692 | $22.61 | $22.31 $22.79 |
| Aug 26, 2026 | $22.07 | $22.16 | $21.95 | $22.13 | $-0.13 | -0.58% | 9,994 | $22.12 | $21.95 $22.16 |
| Aug 25, 2026 | $22.18 | $22.40 | $22.03 | $22.26 | +$0.05 | +0.23% | 19,805 | $22.28 | $22.03 $22.40 |
| Aug 24, 2026 | $22.27 | $22.51 | $22.19 | $22.21 | +$0.49 | +2.26% | 33,511 | $22.23 | $22.19 $22.51 |
| Aug 21, 2026 | $21.74 | $21.94 | $21.50 | $21.72 | +$1.23 | +6.00% | 78,418 | $21.78 | $21.50 $21.94 |