CoinShares Bitcoin ETF (BRRR)
22.26
+0.05
(+0.23%)
USD |
NASDAQ |
Aug 25, 16:00
22.12
-0.14
(-0.63%)
Pre-Market: 08:25
BRRR Price : 22.26 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 22.18 | 22.40 | 22.03 | 22.26 | 19805.00 |
| Aug 24, 2026 | 22.27 | 22.51 | 22.19 | 22.21 | 33511.00 |
| Aug 21, 2026 | 21.74 | 21.94 | 21.50 | 21.72 | 78418.00 |
| Aug 20, 2026 | 20.27 | 20.55 | 20.07 | 20.49 | 73337.00 |
| Aug 19, 2026 | 18.31 | 19.63 | 18.31 | 19.28 | 160195.0 |
| Aug 18, 2026 | 18.15 | 18.32 | 18.15 | 18.21 | 62155.00 |
| Aug 17, 2026 | 17.95 | 18.20 | 17.91 | 18.11 | 26739.00 |
| Aug 14, 2026 | 17.64 | 17.80 | 17.62 | 17.72 | 20283.00 |
| Aug 13, 2026 | 17.89 | 18.01 | 17.72 | 17.85 | 22473.00 |
| Aug 12, 2026 | 18.00 | 18.00 | 17.84 | 17.86 | 11638.00 |
| Aug 11, 2026 | 18.07 | 18.07 | 17.82 | 17.88 | 14416.00 |
| Aug 10, 2026 | 18.29 | 18.29 | 18.00 | 18.03 | 17936.00 |
| Aug 07, 2026 | 18.41 | 18.41 | 18.19 | 18.31 | 18422.00 |
| Aug 06, 2026 | 18.07 | 18.31 | 18.07 | 18.15 | 44395.00 |
| Aug 05, 2026 | 18.05 | 18.29 | 18.00 | 18.27 | 79456.00 |
| Aug 04, 2026 | 17.98 | 18.14 | 17.93 | 18.10 | 38874.00 |
| Aug 03, 2026 | 17.66 | 18.04 | 17.61 | 17.99 | 71592.00 |
| Jul 31, 2026 | 17.91 | 17.94 | 17.58 | 17.72 | 102467.0 |
| Jul 30, 2026 | 18.22 | 18.34 | 18.20 | 18.25 | 68509.00 |
| Jul 29, 2026 | 18.09 | 18.20 | 17.89 | 17.92 | 55518.00 |
| Jul 28, 2026 | 17.82 | 18.04 | 17.73 | 17.99 | 34376.00 |
| Jul 27, 2026 | 18.28 | 18.50 | 18.14 | 18.31 | 54532.00 |
| Jul 24, 2026 | 18.12 | 18.14 | 17.95 | 18.09 | 52434.00 |
| Jul 23, 2026 | 18.37 | 18.37 | 18.21 | 18.26 | 37345.00 |
| Jul 22, 2026 | 18.50 | 18.69 | 18.50 | 18.57 | 48911.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Franklin Bitcoin ETF | 45.62 |
| WisdomTree Bitcoin Fund | 83.40 |
| iShares Bitcoin Trust ETF | 44.72 |
| ARK 21Shares Bitcoin ETF | 26.17 |
| Invesco Galaxy Bitcoin ETF | 78.52 |