CoinShares Bitcoin ETF (BRRR) DMA 200 (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
25.74 |
| May 21, 2026 |
25.79 |
| May 20, 2026 |
25.84 |
| May 19, 2026 |
25.90 |
| May 18, 2026 |
25.95 |
| May 15, 2026 |
26.00 |
| May 14, 2026 |
26.06 |
| May 13, 2026 |
26.11 |
| May 12, 2026 |
26.16 |
| May 11, 2026 |
26.21 |
| May 8, 2026 |
26.27 |
| May 7, 2026 |
26.32 |
| May 6, 2026 |
26.38 |
| May 5, 2026 |
26.43 |
| May 4, 2026 |
26.48 |
| May 1, 2026 |
26.53 |
| Apr 30, 2026 |
26.59 |
| Apr 29, 2026 |
26.65 |
| Apr 28, 2026 |
26.71 |
| Apr 27, 2026 |
26.77 |
| Apr 24, 2026 |
26.82 |
| Apr 23, 2026 |
26.87 |
| Apr 22, 2026 |
26.92 |
| Apr 21, 2026 |
26.96 |
| Apr 20, 2026 |
27.01 |
| Apr 17, 2026 |
27.05 |
| Apr 16, 2026 |
27.09 |
| Apr 15, 2026 |
27.14 |
| Apr 14, 2026 |
27.18 |
| Apr 13, 2026 |
27.23 |
| Apr 10, 2026 |
27.28 |
| Apr 9, 2026 |
27.33 |
| Apr 8, 2026 |
27.37 |
| Apr 7, 2026 |
27.42 |
| Apr 6, 2026 |
27.47 |
| Apr 2, 2026 |
27.52 |
| Apr 1, 2026 |
27.57 |
| Mar 31, 2026 |
27.63 |
| Mar 30, 2026 |
27.68 |
| Mar 27, 2026 |
27.74 |
| Mar 26, 2026 |
27.80 |
| Mar 25, 2026 |
27.86 |
| Mar 24, 2026 |
27.91 |
| Mar 23, 2026 |
27.95 |
| Mar 20, 2026 |
28.00 |
| Mar 19, 2026 |
28.06 |
| Mar 18, 2026 |
28.10 |
| Mar 17, 2026 |
28.15 |
| Mar 16, 2026 |
28.20 |
| Mar 13, 2026 |
28.24 |
| Mar 12, 2026 |
28.30 |
| Mar 11, 2026 |
28.35 |
| Mar 10, 2026 |
28.41 |
| Mar 9, 2026 |
28.46 |
| Mar 6, 2026 |
28.52 |
| Mar 5, 2026 |
28.57 |
| Mar 4, 2026 |
28.62 |
| Mar 3, 2026 |
28.66 |
| Mar 2, 2026 |
28.71 |
| Feb 27, 2026 |
28.76 |
| Feb 26, 2026 |
28.81 |
| Feb 25, 2026 |
28.86 |
| Feb 24, 2026 |
28.91 |
| Feb 23, 2026 |
28.95 |
| Feb 20, 2026 |
29.00 |
| Feb 19, 2026 |
29.04 |
| Feb 18, 2026 |
29.08 |
| Feb 17, 2026 |
29.12 |
| Feb 13, 2026 |
29.16 |
| Feb 12, 2026 |
29.20 |
| Feb 11, 2026 |
29.24 |
| Feb 10, 2026 |
29.28 |
| Feb 9, 2026 |
29.31 |
| Feb 6, 2026 |
29.35 |
| Feb 5, 2026 |
29.38 |
| Feb 4, 2026 |
29.41 |
| Feb 3, 2026 |
29.43 |
| Feb 2, 2026 |
29.44 |
| Jan 30, 2026 |
29.45 |
| Jan 29, 2026 |
29.45 |
| Jan 28, 2026 |
29.45 |
| Jan 27, 2026 |
29.44 |
| Jan 26, 2026 |
29.43 |
| Jan 23, 2026 |
29.41 |
| Jan 22, 2026 |
29.40 |
| Jan 21, 2026 |
29.39 |
| Jan 20, 2026 |
29.38 |
| Jan 16, 2026 |
29.37 |
| Jan 15, 2026 |
29.36 |
| Jan 14, 2026 |
29.34 |
| Jan 13, 2026 |
29.32 |
| Jan 12, 2026 |
29.31 |
| Jan 9, 2026 |
29.30 |
| Jan 8, 2026 |
29.30 |
| Jan 7, 2026 |
29.30 |
| Jan 6, 2026 |
29.29 |
| Jan 5, 2026 |
29.28 |
| Jan 2, 2026 |
29.26 |
| Dec 31, 2025 |
29.25 |
| Dec 30, 2025 |
29.25 |
| Dec 29, 2025 |
29.25 |
| Dec 26, 2025 |
29.24 |
| Dec 24, 2025 |
29.23 |
| Dec 23, 2025 |
29.22 |
| Dec 22, 2025 |
29.21 |
| Dec 19, 2025 |
29.21 |
| Dec 18, 2025 |
29.21 |
| Dec 17, 2025 |
29.22 |
| Dec 16, 2025 |
29.22 |
| Dec 15, 2025 |
29.22 |
| Dec 12, 2025 |
29.22 |
| Dec 11, 2025 |
29.21 |
| Dec 10, 2025 |
29.20 |
| Dec 9, 2025 |
29.19 |
| Dec 8, 2025 |
29.19 |
| Dec 5, 2025 |
29.20 |
| Dec 4, 2025 |
29.21 |
| Dec 3, 2025 |
29.22 |
| Dec 2, 2025 |
29.22 |
| Dec 1, 2025 |
29.23 |
| Nov 28, 2025 |
29.24 |
| Nov 26, 2025 |
29.25 |
| Nov 25, 2025 |
29.26 |
| Nov 24, 2025 |
29.27 |
| Nov 21, 2025 |
29.28 |
| Nov 20, 2025 |
29.30 |
| Nov 19, 2025 |
29.32 |
| Nov 18, 2025 |
29.33 |
| Nov 17, 2025 |
29.34 |
| Nov 14, 2025 |
29.36 |
| Nov 13, 2025 |
29.37 |
| Nov 12, 2025 |
29.38 |
| Nov 11, 2025 |
29.38 |
| Nov 10, 2025 |
29.38 |
| Nov 7, 2025 |
29.38 |
| Nov 6, 2025 |
29.38 |
| Nov 5, 2025 |
29.38 |
| Nov 4, 2025 |
29.39 |
| Nov 3, 2025 |
29.39 |
| Oct 31, 2025 |
29.39 |
| Oct 30, 2025 |
29.37 |
| Oct 29, 2025 |
29.36 |
| Oct 28, 2025 |
29.33 |
| Oct 27, 2025 |
29.31 |
| Oct 24, 2025 |
29.28 |
| Oct 23, 2025 |
29.26 |
| Oct 22, 2025 |
29.25 |
| Oct 21, 2025 |
29.23 |
| Oct 20, 2025 |
29.21 |
| Oct 17, 2025 |
29.19 |
| Oct 16, 2025 |
29.17 |
| Oct 15, 2025 |
29.15 |
| Oct 14, 2025 |
29.13 |
| Oct 13, 2025 |
29.11 |
| Oct 10, 2025 |
29.08 |
| Oct 9, 2025 |
29.05 |
| Oct 8, 2025 |
29.02 |
| Oct 7, 2025 |
28.98 |
| Oct 6, 2025 |
28.96 |
| Oct 3, 2025 |
28.93 |
| Oct 2, 2025 |
28.91 |
| Oct 1, 2025 |
28.88 |
| Sep 30, 2025 |
28.85 |
| Sep 29, 2025 |
28.83 |
| Sep 26, 2025 |
28.80 |
| Sep 25, 2025 |
28.79 |
| Sep 24, 2025 |
28.78 |
| Sep 23, 2025 |
28.76 |
| Sep 22, 2025 |
28.74 |
| Sep 19, 2025 |
28.71 |
| Sep 18, 2025 |
28.69 |
| Sep 17, 2025 |
28.66 |
| Sep 16, 2025 |
28.62 |
| Sep 15, 2025 |
28.59 |
| Sep 12, 2025 |
28.57 |
| Sep 11, 2025 |
28.54 |
| Sep 10, 2025 |
28.52 |
| Sep 9, 2025 |
28.49 |
| Sep 8, 2025 |
28.46 |
| Sep 5, 2025 |
28.43 |
| Sep 4, 2025 |
28.40 |
| Sep 3, 2025 |
28.37 |
| Sep 2, 2025 |
28.34 |
| Aug 29, 2025 |
28.30 |
| Aug 28, 2025 |
28.26 |
| Aug 27, 2025 |
28.21 |
| Aug 26, 2025 |
28.16 |
| Aug 25, 2025 |
28.10 |
| Aug 22, 2025 |
28.04 |
| Aug 21, 2025 |
27.97 |
| Aug 20, 2025 |
27.91 |
| Aug 19, 2025 |
27.85 |
| Aug 18, 2025 |
27.79 |
| Aug 15, 2025 |
27.73 |
| Aug 14, 2025 |
27.66 |
| Aug 13, 2025 |
27.59 |
| Aug 12, 2025 |
27.51 |
| Aug 11, 2025 |
27.43 |
| Aug 8, 2025 |
27.36 |
| Aug 7, 2025 |
27.29 |
| Aug 6, 2025 |
27.22 |
| Aug 5, 2025 |
27.16 |
| Aug 4, 2025 |
27.09 |
| Aug 1, 2025 |
27.02 |
| Jul 31, 2025 |
26.95 |
| Jul 30, 2025 |
26.87 |
| Jul 29, 2025 |
26.79 |
| Jul 28, 2025 |
26.71 |
| Jul 25, 2025 |
26.64 |
| Jul 24, 2025 |
26.56 |
| Jul 23, 2025 |
26.48 |
| Jul 22, 2025 |
26.39 |
| Jul 21, 2025 |
26.31 |
| Jul 18, 2025 |
26.24 |
| Jul 17, 2025 |
26.17 |
| Jul 16, 2025 |
26.09 |
| Jul 15, 2025 |
26.01 |
| Jul 14, 2025 |
25.94 |
| Jul 11, 2025 |
25.86 |
| Jul 10, 2025 |
25.78 |
| Jul 9, 2025 |
25.71 |
| Jul 8, 2025 |
25.63 |
| Jul 7, 2025 |
25.56 |
| Jul 3, 2025 |
25.49 |
| Jul 2, 2025 |
25.42 |
| Jul 1, 2025 |
25.35 |
| Jun 30, 2025 |
25.28 |
| Jun 27, 2025 |
25.21 |
| Jun 26, 2025 |
25.14 |
| Jun 25, 2025 |
25.07 |
| Jun 24, 2025 |
24.99 |
| Jun 23, 2025 |
24.93 |
| Jun 20, 2025 |
24.86 |
| Jun 18, 2025 |
24.80 |
| Jun 17, 2025 |
24.74 |
| Jun 16, 2025 |
24.67 |
| Jun 13, 2025 |
24.61 |
| Jun 12, 2025 |
24.55 |
| Jun 11, 2025 |
24.49 |
| Jun 10, 2025 |
24.42 |
| Jun 9, 2025 |
24.35 |
| Jun 6, 2025 |
24.28 |
| Jun 5, 2025 |
24.22 |
| Jun 4, 2025 |
24.16 |
| Jun 3, 2025 |
24.09 |
| Jun 2, 2025 |
24.02 |
| May 30, 2025 |
23.96 |
| May 29, 2025 |
23.90 |
| May 28, 2025 |
23.83 |
| May 27, 2025 |
23.77 |
| May 23, 2025 |
23.69 |
| May 22, 2025 |
23.62 |
| May 21, 2025 |
23.53 |
| May 20, 2025 |
23.47 |
| May 19, 2025 |
23.41 |
| May 16, 2025 |
23.35 |
| May 15, 2025 |
23.30 |
| May 14, 2025 |
23.25 |
| May 13, 2025 |
23.20 |
| May 12, 2025 |
23.14 |
| May 9, 2025 |
23.09 |
| May 8, 2025 |
23.04 |
| May 7, 2025 |
22.99 |
| May 6, 2025 |
22.95 |
| May 5, 2025 |
22.90 |
| May 2, 2025 |
22.86 |
| May 1, 2025 |
22.82 |
| Apr 30, 2025 |
22.77 |
| Apr 29, 2025 |
22.72 |
| Apr 28, 2025 |
22.67 |
| Apr 25, 2025 |
22.61 |
| Apr 24, 2025 |
22.56 |
| Apr 23, 2025 |
22.51 |
| Apr 22, 2025 |
22.46 |
| Apr 21, 2025 |
22.41 |
| Apr 17, 2025 |
22.38 |
| Apr 16, 2025 |
22.35 |
| Apr 15, 2025 |
22.31 |
| Apr 14, 2025 |
22.28 |
| Apr 11, 2025 |
22.25 |
| Apr 10, 2025 |
22.21 |
| Apr 9, 2025 |
22.19 |
| Apr 8, 2025 |
22.16 |
| Apr 7, 2025 |
22.14 |
| Apr 4, 2025 |
22.13 |
| Apr 3, 2025 |
22.10 |
| Apr 2, 2025 |
22.08 |
| Apr 1, 2025 |
22.05 |
| Mar 31, 2025 |
22.02 |
| Mar 28, 2025 |
22.00 |
| Mar 27, 2025 |
21.98 |
| Mar 26, 2025 |
21.96 |
| Mar 25, 2025 |
21.94 |
| Mar 24, 2025 |
21.91 |
| Mar 21, 2025 |
21.89 |
| Mar 20, 2025 |
21.87 |
| Mar 19, 2025 |
21.84 |
| Mar 18, 2025 |
21.82 |
| Mar 17, 2025 |
21.80 |
| Mar 14, 2025 |
21.78 |
| Mar 13, 2025 |
21.76 |
| Mar 12, 2025 |
21.74 |
| Mar 11, 2025 |
21.72 |
| Mar 10, 2025 |
21.70 |
| Mar 7, 2025 |
21.69 |
| Mar 6, 2025 |
21.66 |
| Mar 5, 2025 |
21.63 |
| Mar 4, 2025 |
21.59 |
| Mar 3, 2025 |
21.56 |
| Feb 28, 2025 |
21.52 |
| Feb 27, 2025 |
21.49 |
| Feb 26, 2025 |
21.46 |
| Feb 25, 2025 |
21.43 |
| Feb 24, 2025 |
21.40 |
| Feb 21, 2025 |
21.35 |
| Feb 20, 2025 |
21.31 |
| Feb 19, 2025 |
21.25 |
| Feb 18, 2025 |
21.20 |
| Feb 14, 2025 |
21.15 |
| Feb 13, 2025 |
21.10 |
| Feb 12, 2025 |
21.05 |
| Feb 11, 2025 |
21.01 |
| Feb 10, 2025 |
20.96 |
| Feb 7, 2025 |
20.92 |
| Feb 6, 2025 |
20.88 |
| Feb 5, 2025 |
20.83 |
| Feb 4, 2025 |
20.78 |
| Feb 3, 2025 |
20.73 |
| Jan 31, 2025 |
20.68 |
| Jan 30, 2025 |
20.62 |
| Jan 29, 2025 |
20.57 |
| Jan 28, 2025 |
20.52 |
| Jan 27, 2025 |
20.48 |
| Jan 24, 2025 |
20.43 |
| Jan 23, 2025 |
20.39 |
| Jan 22, 2025 |
20.34 |
| Jan 21, 2025 |
20.28 |
| Jan 17, 2025 |
20.23 |
| Jan 16, 2025 |
20.17 |
| Jan 15, 2025 |
20.13 |
| Jan 14, 2025 |
20.09 |
| Jan 13, 2025 |
20.05 |
| Jan 10, 2025 |
20.02 |
| Jan 8, 2025 |
19.98 |
| Jan 7, 2025 |
19.94 |
| Jan 6, 2025 |
19.90 |
| Jan 3, 2025 |
19.85 |
| Jan 2, 2025 |
19.80 |
| Dec 31, 2024 |
19.76 |
| Dec 30, 2024 |
19.72 |
| Dec 27, 2024 |
19.69 |
| Dec 26, 2024 |
19.66 |
| Dec 24, 2024 |
19.62 |
| Dec 23, 2024 |
19.59 |
| Dec 20, 2024 |
19.55 |
| Dec 19, 2024 |
19.51 |
| Dec 18, 2024 |
19.47 |
| Dec 17, 2024 |
19.42 |
| Dec 16, 2024 |
19.36 |
| Dec 13, 2024 |
19.30 |
| Dec 12, 2024 |
19.25 |
| Dec 11, 2024 |
19.19 |
| Dec 10, 2024 |
19.13 |
| Dec 9, 2024 |
19.07 |
| Dec 6, 2024 |
19.00 |
| Dec 5, 2024 |
18.93 |
| Dec 4, 2024 |
18.87 |
| Dec 3, 2024 |
18.80 |
| Dec 2, 2024 |
18.74 |
| Nov 29, 2024 |
18.68 |
| Nov 27, 2024 |
18.61 |
| Nov 26, 2024 |
18.55 |
| Nov 25, 2024 |
18.49 |
| Nov 22, 2024 |
18.42 |
| Nov 21, 2024 |
18.35 |
| Nov 20, 2024 |
18.27 |
| Nov 19, 2024 |
18.20 |
| Nov 18, 2024 |
18.13 |
| Nov 15, 2024 |
18.06 |
| Nov 14, 2024 |
17.99 |
| Nov 13, 2024 |
17.93 |
| Nov 12, 2024 |
17.86 |
| Nov 11, 2024 |
17.79 |
| Nov 8, 2024 |
17.73 |
| Nov 7, 2024 |
17.68 |
| Nov 6, 2024 |
17.63 |
| Nov 5, 2024 |
17.57 |
| Nov 4, 2024 |
17.53 |
| Nov 1, 2024 |
17.50 |
| Oct 31, 2024 |
17.46 |
| Oct 30, 2024 |
17.42 |
| Oct 29, 2024 |
17.38 |
| Oct 28, 2024 |
17.34 |
| Oct 25, 2024 |
17.31 |
