CoinShares Bitcoin ETF (BRRR)
24.01
+0.26
(+1.08%)
USD |
NASDAQ |
Oct 05, 16:00
24.01
0.00 (0.00%)
After-Hours: 20:00
BRRR Price : 24.01 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 24.46 | 24.56 | 23.68 | 23.75 | 49919.00 |
| Oct 01, 2026 | 23.62 | 23.97 | 23.59 | 23.86 | 22389.00 |
| Sep 30, 2026 | 24.01 | 24.11 | 23.50 | 23.54 | 41818.00 |
| Sep 29, 2026 | 23.76 | 23.76 | 23.37 | 23.55 | 35561.00 |
| Sep 28, 2026 | 23.55 | 23.72 | 23.35 | 23.50 | 25591.00 |
| Sep 25, 2026 | 23.65 | 23.71 | 23.43 | 23.68 | 41504.00 |
| Sep 24, 2026 | 23.68 | 23.91 | 23.55 | 23.77 | 36730.00 |
| Sep 23, 2026 | 24.10 | 24.14 | 23.64 | 23.83 | 57651.00 |
| Sep 22, 2026 | 24.26 | 24.40 | 24.11 | 24.30 | 38969.00 |
| Sep 21, 2026 | 23.92 | 24.48 | 23.92 | 24.40 | 43220.00 |
| Sep 18, 2026 | 22.00 | 22.93 | 22.00 | 22.89 | 167827.0 |
| Sep 17, 2026 | 21.40 | 21.63 | 21.40 | 21.57 | 9636.00 |
| Sep 16, 2026 | 21.32 | 21.43 | 21.25 | 21.41 | 52929.00 |
| Sep 15, 2026 | 21.66 | 21.67 | 21.29 | 21.44 | 46341.00 |
| Sep 14, 2026 | 21.95 | 22.34 | 21.95 | 22.27 | 53682.00 |
| Sep 11, 2026 | 22.18 | 22.36 | 21.71 | 21.79 | 66196.00 |
| Sep 10, 2026 | 21.70 | 21.80 | 21.69 | 21.73 | 26031.00 |
| Sep 09, 2026 | 22.42 | 22.42 | 22.03 | 22.05 | 11639.00 |
| Sep 08, 2026 | 22.06 | 22.23 | 21.87 | 22.11 | 35859.00 |
| Sep 04, 2026 | 22.35 | 22.51 | 22.30 | 22.51 | 39651.00 |
| Sep 03, 2026 | 22.11 | 23.06 | 22.11 | 23.06 | 77489.00 |
| Sep 02, 2026 | 21.64 | 21.81 | 21.59 | 21.80 | 21257.00 |
| Sep 01, 2026 | 21.94 | 22.10 | 21.55 | 21.79 | 74965.00 |
| Aug 31, 2026 | 21.97 | 22.31 | 21.91 | 22.23 | 51040.00 |
| Aug 28, 2026 | 22.31 | 22.50 | 21.79 | 21.86 | 48635.00 |
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