MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MNRS — Grayscale Bitcoin Miners ETF
NYSE ArcaGrayscale Bitcoin Miners ETF
$38.56
+0.93(+2.48%)
- O
- 38.50
- H
- 39.33
- L
- 38.48
- V
- 14.02K
⏱️ End-of-day dataAs of Sep 21, 2026
Latest Close$38.56
Period Return+162.56%
Period High$56.46
Period Low$14.50
Avg Daily Volume9.7K
Total Trading Days365
MNRS — Historical OHLCV Price & Volume Table
Apr 8, 2025 — Sep 21, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | $38.50 | $39.33 | $38.48 | $38.56 | +$0.93 | +2.48% | 14,020 | $38.78 | $38.48 $39.33 |
| Sep 18, 2026 | $37.07 | $37.63 | $37.01 | $37.63 | +$2.73 | +7.82% | 3,732 | $37.02 | $37.01 $37.63 |
| Sep 17, 2026 | $34.90 | $34.90 | $34.90 | $34.90 | +$1.20 | +3.56% | 556 | $34.73 | $34.90 $34.90 |
| Sep 16, 2026 | $34.05 | $34.11 | $33.48 | $33.70 | +$0.66 | +1.98% | 3,001 | $33.98 | $33.48 $34.11 |
| Sep 15, 2026 | $34.14 | $34.14 | $33.00 | $33.04 | $-1.41 | -4.08% | 3,282 | $33.12 | $33.00 $34.14 |
| Sep 14, 2026 | $33.90 | $34.75 | $33.90 | $34.45 | $-1.27 | -3.54% | 4,548 | $34.62 | $33.90 $34.75 |
| Sep 11, 2026 | $36.15 | $36.47 | $35.72 | $35.72 | +$1.13 | +3.25% | 2,967 | $36.29 | $35.72 $36.47 |
| Sep 10, 2026 | $34.82 | $35.75 | $34.59 | $34.59 | $-1.52 | -4.22% | 6,056 | $35.11 | $34.59 $35.75 |
| Sep 9, 2026 | $36.76 | $36.76 | $36.11 | $36.11 | $-1.11 | -2.98% | 1,228 | $36.57 | $36.11 $36.76 |
| Sep 8, 2026 | $36.81 | $37.74 | $36.76 | $37.22 | +$1.37 | +3.81% | 12,639 | $36.93 | $36.76 $37.74 |
| Sep 4, 2026 | $35.16 | $35.86 | $35.16 | $35.86 | +$0.71 | +2.02% | 2,439 | $35.36 | $35.16 $35.86 |
| Sep 3, 2026 | $32.83 | $35.18 | $32.80 | $35.15 | +$2.68 | +8.26% | 6,920 | $34.60 | $32.80 $35.18 |
| Sep 2, 2026 | $30.92 | $32.47 | $30.92 | $32.47 | +$1.09 | +3.48% | 19,860 | $31.57 | $30.92 $32.47 |
| Sep 1, 2026 | $31.36 | $31.41 | $31.36 | $31.38 | $-1.16 | -3.56% | 897 | $31.42 | $31.36 $31.41 |
| Aug 31, 2026 | $32.00 | $32.54 | $31.94 | $32.54 | +$0.20 | +0.62% | 6,755 | $32.06 | $31.94 $32.54 |
| Aug 28, 2026 | $34.20 | $34.20 | $32.18 | $32.33 | $-3.00 | -8.50% | 3,294 | $32.64 | $32.18 $34.20 |
| Aug 27, 2026 | $35.21 | $36.09 | $35.18 | $35.34 | +$1.26 | +3.71% | 5,290 | $35.68 | $35.18 $36.09 |
| Aug 26, 2026 | $34.59 | $34.59 | $34.07 | $34.07 | $-1.16 | -3.30% | 1,899 | $34.22 | $34.07 $34.59 |
| Aug 25, 2026 | $33.96 | $35.34 | $33.96 | $35.24 | +$1.86 | +5.57% | 2,838 | $34.31 | $33.96 $35.34 |
| Aug 24, 2026 | $33.57 | $33.83 | $33.38 | $33.38 | $-0.58 | -1.71% | 1,586 | $33.77 | $33.38 $33.83 |
| Aug 21, 2026 | $35.92 | $36.28 | $33.59 | $33.96 | $-0.76 | -2.19% | 10,789 | $33.89 | $33.59 $36.28 |
| Aug 20, 2026 | $34.01 | $34.75 | $33.80 | $34.72 | +$1.57 | +4.75% | 4,958 | $34.24 | $33.80 $34.75 |
| Aug 19, 2026 | $32.08 | $33.52 | $32.08 | $33.15 | +$0.49 | +1.49% | 1,907 | $32.61 | $32.08 $33.52 |
| Aug 18, 2026 | $34.58 | $34.58 | $32.50 | $32.66 | $-2.43 | -6.92% | 5,334 | $33.39 | $32.50 $34.58 |
| Aug 17, 2026 | $34.84 | $35.27 | $34.43 | $35.09 | +$0.67 | +1.94% | 7,229 | $35.10 | $34.43 $35.27 |
| Aug 14, 2026 | $33.49 | $34.67 | $33.41 | $34.42 | +$0.47 | +1.37% | 2,814 | $33.91 | $33.41 $34.67 |
| Aug 13, 2026 | $35.16 | $35.73 | $33.76 | $33.95 | $-0.70 | -2.01% | 5,365 | $35.01 | $33.76 $35.73 |
| Aug 12, 2026 | $34.47 | $34.95 | $34.29 | $34.65 | +$1.53 | +4.63% | 2,696 | $34.75 | $34.29 $34.95 |
| Aug 11, 2026 | $33.56 | $33.73 | $33.11 | $33.11 | +$0.54 | +1.67% | 2,588 | $33.50 | $33.11 $33.73 |
| Aug 10, 2026 | $33.30 | $33.91 | $32.54 | $32.57 | $-1.56 | -4.57% | 4,065 | $32.99 | $32.54 $33.91 |