Grayscale Bitcoin Trust ETF (GBTC) DMA 100 (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
59.67 |
| May 21, 2026 |
59.77 |
| May 20, 2026 |
59.85 |
| May 19, 2026 |
59.93 |
| May 18, 2026 |
60.01 |
| May 15, 2026 |
60.11 |
| May 14, 2026 |
60.18 |
| May 13, 2026 |
60.21 |
| May 12, 2026 |
60.26 |
| May 11, 2026 |
60.32 |
| May 8, 2026 |
60.35 |
| May 7, 2026 |
60.44 |
| May 6, 2026 |
60.53 |
| May 5, 2026 |
60.62 |
| May 4, 2026 |
60.72 |
| May 1, 2026 |
60.80 |
| Apr 30, 2026 |
60.89 |
| Apr 29, 2026 |
61.02 |
| Apr 28, 2026 |
61.16 |
| Apr 27, 2026 |
61.28 |
| Apr 24, 2026 |
61.35 |
| Apr 23, 2026 |
61.46 |
| Apr 22, 2026 |
61.56 |
| Apr 21, 2026 |
61.63 |
| Apr 20, 2026 |
61.74 |
| Apr 17, 2026 |
61.81 |
| Apr 16, 2026 |
61.88 |
| Apr 15, 2026 |
62.00 |
| Apr 14, 2026 |
62.14 |
| Apr 13, 2026 |
62.28 |
| Apr 10, 2026 |
62.45 |
| Apr 9, 2026 |
62.64 |
| Apr 8, 2026 |
62.88 |
| Apr 7, 2026 |
63.13 |
| Apr 6, 2026 |
63.42 |
| Apr 2, 2026 |
63.69 |
| Apr 1, 2026 |
63.96 |
| Mar 31, 2026 |
64.24 |
| Mar 30, 2026 |
64.50 |
| Mar 27, 2026 |
64.82 |
| Mar 26, 2026 |
65.17 |
| Mar 25, 2026 |
65.47 |
| Mar 24, 2026 |
65.78 |
| Mar 23, 2026 |
66.13 |
| Mar 20, 2026 |
66.48 |
| Mar 19, 2026 |
66.80 |
| Mar 18, 2026 |
67.12 |
| Mar 17, 2026 |
67.41 |
| Mar 16, 2026 |
67.71 |
| Mar 13, 2026 |
68.00 |
| Mar 12, 2026 |
68.28 |
| Mar 11, 2026 |
68.58 |
| Mar 10, 2026 |
68.90 |
| Mar 9, 2026 |
69.24 |
| Mar 6, 2026 |
69.61 |
| Mar 5, 2026 |
69.99 |
| Mar 4, 2026 |
70.39 |
| Mar 3, 2026 |
70.78 |
| Mar 2, 2026 |
71.21 |
| Feb 27, 2026 |
71.65 |
| Feb 26, 2026 |
72.10 |
| Feb 25, 2026 |
72.53 |
| Feb 24, 2026 |
72.91 |
| Feb 23, 2026 |
73.30 |
| Feb 20, 2026 |
73.70 |
| Feb 19, 2026 |
74.03 |
| Feb 18, 2026 |
74.36 |
| Feb 17, 2026 |
74.74 |
| Feb 13, 2026 |
75.08 |
| Feb 12, 2026 |
75.43 |
| Feb 11, 2026 |
75.82 |
| Feb 10, 2026 |
76.22 |
| Feb 9, 2026 |
76.59 |
| Feb 6, 2026 |
76.95 |
| Feb 5, 2026 |
77.31 |
| Feb 4, 2026 |
77.73 |
| Feb 3, 2026 |
78.06 |
| Feb 2, 2026 |
78.36 |
| Jan 30, 2026 |
78.62 |
| Jan 29, 2026 |
78.85 |
| Jan 28, 2026 |
79.07 |
| Jan 27, 2026 |
79.24 |
| Jan 26, 2026 |
79.42 |
| Jan 23, 2026 |
79.61 |
| Jan 22, 2026 |
79.76 |
| Jan 21, 2026 |
79.94 |
| Jan 20, 2026 |
80.12 |
| Jan 16, 2026 |
80.29 |
| Jan 15, 2026 |
80.42 |
| Jan 14, 2026 |
80.59 |
| Jan 13, 2026 |
80.71 |
| Jan 12, 2026 |
80.87 |
| Jan 9, 2026 |
81.05 |
| Jan 8, 2026 |
81.25 |
| Jan 7, 2026 |
81.46 |
| Jan 6, 2026 |
81.68 |
| Jan 5, 2026 |
81.93 |
| Jan 2, 2026 |
82.13 |
| Dec 31, 2025 |
82.36 |
| Dec 30, 2025 |
82.60 |
| Dec 29, 2025 |
82.84 |
| Dec 26, 2025 |
83.06 |
| Dec 24, 2025 |
83.27 |
| Dec 23, 2025 |
83.49 |
| Dec 22, 2025 |
83.70 |
| Dec 19, 2025 |
83.92 |
| Dec 18, 2025 |
84.15 |
| Dec 17, 2025 |
84.42 |
| Dec 16, 2025 |
84.67 |
| Dec 15, 2025 |
84.91 |
| Dec 12, 2025 |
85.17 |
| Dec 11, 2025 |
85.40 |
| Dec 10, 2025 |
85.62 |
| Dec 9, 2025 |
85.82 |
| Dec 8, 2025 |
86.01 |
| Dec 5, 2025 |
86.24 |
| Dec 4, 2025 |
86.48 |
| Dec 3, 2025 |
86.67 |
| Dec 2, 2025 |
86.89 |
| Dec 1, 2025 |
87.10 |
| Nov 28, 2025 |
87.33 |
| Nov 26, 2025 |
87.50 |
| Nov 25, 2025 |
87.65 |
| Nov 24, 2025 |
87.82 |
| Nov 21, 2025 |
87.98 |
| Nov 20, 2025 |
88.18 |
| Nov 19, 2025 |
88.34 |
| Nov 18, 2025 |
88.49 |
| Nov 17, 2025 |
88.60 |
| Nov 14, 2025 |
88.73 |
| Nov 13, 2025 |
88.84 |
| Nov 12, 2025 |
88.91 |
| Nov 11, 2025 |
88.93 |
| Nov 10, 2025 |
88.93 |
| Nov 7, 2025 |
88.92 |
| Nov 6, 2025 |
88.93 |
| Nov 5, 2025 |
89.00 |
| Nov 4, 2025 |
89.02 |
| Nov 3, 2025 |
89.07 |
| Oct 31, 2025 |
89.09 |
| Oct 30, 2025 |
89.09 |
| Oct 29, 2025 |
89.12 |
| Oct 28, 2025 |
89.07 |
| Oct 27, 2025 |
88.99 |
| Oct 24, 2025 |
88.91 |
| Oct 23, 2025 |
88.88 |
| Oct 22, 2025 |
88.84 |
| Oct 21, 2025 |
88.82 |
| Oct 20, 2025 |
88.78 |
| Oct 17, 2025 |
88.75 |
| Oct 16, 2025 |
88.78 |
| Oct 15, 2025 |
88.79 |
| Oct 14, 2025 |
88.80 |
| Oct 13, 2025 |
88.77 |
| Oct 10, 2025 |
88.71 |
| Oct 9, 2025 |
88.63 |
| Oct 8, 2025 |
88.50 |
| Oct 7, 2025 |
88.35 |
| Oct 6, 2025 |
88.21 |
| Oct 3, 2025 |
88.05 |
| Oct 2, 2025 |
87.89 |
| Oct 1, 2025 |
87.76 |
| Sep 30, 2025 |
87.63 |
| Sep 29, 2025 |
87.50 |
| Sep 26, 2025 |
87.35 |
| Sep 25, 2025 |
87.23 |
| Sep 24, 2025 |
87.14 |
| Sep 23, 2025 |
87.01 |
| Sep 22, 2025 |
86.88 |
| Sep 19, 2025 |
86.75 |
| Sep 18, 2025 |
86.60 |
| Sep 17, 2025 |
86.43 |
| Sep 16, 2025 |
86.26 |
| Sep 15, 2025 |
86.08 |
| Sep 12, 2025 |
85.90 |
| Sep 11, 2025 |
85.67 |
| Sep 10, 2025 |
85.45 |
| Sep 9, 2025 |
85.22 |
| Sep 8, 2025 |
85.01 |
| Sep 5, 2025 |
84.80 |
| Sep 4, 2025 |
84.59 |
| Sep 3, 2025 |
84.35 |
| Sep 2, 2025 |
84.12 |
| Aug 29, 2025 |
83.86 |
| Aug 28, 2025 |
83.62 |
| Aug 27, 2025 |
83.41 |
| Aug 26, 2025 |
83.17 |
| Aug 25, 2025 |
82.99 |
| Aug 22, 2025 |
82.79 |
| Aug 21, 2025 |
82.52 |
| Aug 20, 2025 |
82.30 |
| Aug 19, 2025 |
82.09 |
| Aug 18, 2025 |
81.89 |
| Aug 15, 2025 |
81.67 |
| Aug 14, 2025 |
81.45 |
| Aug 13, 2025 |
81.19 |
| Aug 12, 2025 |
80.89 |
| Aug 11, 2025 |
80.62 |
| Aug 8, 2025 |
80.34 |
| Aug 7, 2025 |
80.09 |
| Aug 6, 2025 |
79.83 |
| Aug 5, 2025 |
79.56 |
| Aug 4, 2025 |
79.32 |
| Aug 1, 2025 |
79.08 |
| Jul 31, 2025 |
78.81 |
| Jul 30, 2025 |
78.58 |
| Jul 29, 2025 |
78.37 |
| Jul 28, 2025 |
78.16 |
| Jul 25, 2025 |
77.92 |
| Jul 24, 2025 |
77.68 |
| Jul 23, 2025 |
77.41 |
| Jul 22, 2025 |
77.14 |
| Jul 21, 2025 |
76.87 |
| Jul 18, 2025 |
76.64 |
| Jul 17, 2025 |
76.46 |
| Jul 16, 2025 |
76.28 |
| Jul 15, 2025 |
76.12 |
| Jul 14, 2025 |
75.96 |
| Jul 11, 2025 |
75.76 |
| Jul 10, 2025 |
75.60 |
| Jul 9, 2025 |
75.47 |
| Jul 8, 2025 |
75.36 |
| Jul 7, 2025 |
75.26 |
| Jul 3, 2025 |
75.18 |
| Jul 2, 2025 |
75.08 |
| Jul 1, 2025 |
74.98 |
| Jun 30, 2025 |
74.92 |
| Jun 27, 2025 |
74.85 |
| Jun 26, 2025 |
74.81 |
| Jun 25, 2025 |
74.77 |
| Jun 24, 2025 |
74.75 |
| Jun 23, 2025 |
74.75 |
| Jun 20, 2025 |
74.74 |
| Jun 18, 2025 |
74.73 |
| Jun 17, 2025 |
74.74 |
| Jun 16, 2025 |
74.73 |
| Jun 13, 2025 |
74.70 |
| Jun 12, 2025 |
74.72 |
| Jun 11, 2025 |
74.71 |
| Jun 10, 2025 |
74.64 |
| Jun 9, 2025 |
74.57 |
| Jun 6, 2025 |
74.48 |
| Jun 5, 2025 |
74.40 |
| Jun 4, 2025 |
74.35 |
| Jun 3, 2025 |
74.26 |
| Jun 2, 2025 |
74.19 |
| May 30, 2025 |
74.18 |
| May 29, 2025 |
74.13 |
| May 28, 2025 |
74.07 |
| May 27, 2025 |
73.97 |
| May 23, 2025 |
73.85 |
| May 22, 2025 |
73.74 |
| May 21, 2025 |
73.62 |
| May 20, 2025 |
73.55 |
| May 19, 2025 |
73.44 |
| May 16, 2025 |
73.37 |
| May 15, 2025 |
73.31 |
| May 14, 2025 |
73.30 |
| May 13, 2025 |
73.33 |
| May 12, 2025 |
73.34 |
| May 9, 2025 |
73.35 |
| May 8, 2025 |
73.33 |
| May 7, 2025 |
73.33 |
| May 6, 2025 |
73.34 |
| May 5, 2025 |
73.35 |
| May 2, 2025 |
73.41 |
| May 1, 2025 |
73.44 |
| Apr 30, 2025 |
73.46 |
| Apr 29, 2025 |
73.48 |
| Apr 28, 2025 |
73.49 |
| Apr 25, 2025 |
73.51 |
| Apr 24, 2025 |
73.52 |
| Apr 23, 2025 |
73.51 |
| Apr 22, 2025 |
73.52 |
| Apr 21, 2025 |
73.59 |
| Apr 17, 2025 |
73.68 |
| Apr 16, 2025 |
73.76 |
| Apr 15, 2025 |
73.83 |
| Apr 14, 2025 |
73.89 |
| Apr 11, 2025 |
73.95 |
| Apr 10, 2025 |
73.98 |
| Apr 9, 2025 |
74.06 |
| Apr 8, 2025 |
74.13 |
| Apr 7, 2025 |
74.21 |
| Apr 4, 2025 |
74.21 |
| Apr 3, 2025 |
74.15 |
| Apr 2, 2025 |
74.11 |
| Apr 1, 2025 |
73.97 |
| Mar 31, 2025 |
73.84 |
| Mar 28, 2025 |
73.74 |
| Mar 27, 2025 |
73.63 |
| Mar 26, 2025 |
73.51 |
| Mar 25, 2025 |
73.41 |
| Mar 24, 2025 |
73.26 |
| Mar 21, 2025 |
73.10 |
| Mar 20, 2025 |
72.98 |
| Mar 19, 2025 |
72.84 |
| Mar 18, 2025 |
72.70 |
| Mar 17, 2025 |
72.59 |
| Mar 14, 2025 |
72.47 |
| Mar 13, 2025 |
72.33 |
| Mar 12, 2025 |
72.23 |
| Mar 11, 2025 |
72.11 |
| Mar 10, 2025 |
71.98 |
| Mar 7, 2025 |
71.86 |
| Mar 6, 2025 |
71.64 |
| Mar 5, 2025 |
71.42 |
| Mar 4, 2025 |
71.20 |
| Mar 3, 2025 |
71.02 |
| Feb 28, 2025 |
70.84 |
| Feb 27, 2025 |
70.66 |
| Feb 26, 2025 |
70.48 |
| Feb 25, 2025 |
70.30 |
| Feb 24, 2025 |
70.11 |
| Feb 21, 2025 |
69.89 |
| Feb 20, 2025 |
69.65 |
| Feb 19, 2025 |
69.38 |
| Feb 18, 2025 |
69.13 |
| Feb 14, 2025 |
68.89 |
| Feb 13, 2025 |
68.62 |
| Feb 12, 2025 |
68.36 |
| Feb 11, 2025 |
68.07 |
| Feb 10, 2025 |
67.79 |
| Feb 7, 2025 |
67.48 |
| Feb 6, 2025 |
67.20 |
| Feb 5, 2025 |
66.90 |
| Feb 4, 2025 |
66.59 |
| Feb 3, 2025 |
66.27 |
| Jan 31, 2025 |
65.92 |
| Jan 30, 2025 |
65.54 |
| Jan 29, 2025 |
65.16 |
| Jan 28, 2025 |
64.79 |
| Jan 27, 2025 |
64.45 |
| Jan 24, 2025 |
64.12 |
| Jan 23, 2025 |
63.76 |
| Jan 22, 2025 |
63.41 |
| Jan 21, 2025 |
63.08 |
| Jan 17, 2025 |
62.74 |
| Jan 16, 2025 |
62.42 |
| Jan 15, 2025 |
62.10 |
| Jan 14, 2025 |
61.81 |
| Jan 13, 2025 |
61.52 |
| Jan 10, 2025 |
61.24 |
| Jan 8, 2025 |
60.97 |
| Jan 7, 2025 |
60.68 |
| Jan 6, 2025 |
60.39 |
| Jan 3, 2025 |
60.06 |
| Jan 2, 2025 |
59.75 |
| Dec 31, 2024 |
59.46 |
| Dec 30, 2024 |
59.20 |
| Dec 27, 2024 |
58.89 |
| Dec 26, 2024 |
58.59 |
| Dec 24, 2024 |
58.26 |
| Dec 23, 2024 |
57.97 |
| Dec 20, 2024 |
57.74 |
| Dec 19, 2024 |
57.50 |
| Dec 18, 2024 |
57.26 |
| Dec 17, 2024 |
57.06 |
| Dec 16, 2024 |
56.82 |
| Dec 13, 2024 |
56.55 |
| Dec 12, 2024 |
56.32 |
| Dec 11, 2024 |
56.11 |
| Dec 10, 2024 |
55.91 |
| Dec 9, 2024 |
55.74 |
| Dec 6, 2024 |
55.54 |
| Dec 5, 2024 |
55.31 |
| Dec 4, 2024 |
55.10 |
| Dec 3, 2024 |
54.88 |
| Dec 2, 2024 |
54.63 |
| Nov 29, 2024 |
54.38 |
| Nov 27, 2024 |
54.12 |
| Nov 26, 2024 |
53.86 |
| Nov 25, 2024 |
53.64 |
| Nov 22, 2024 |
53.39 |
| Nov 21, 2024 |
53.14 |
| Nov 20, 2024 |
52.90 |
| Nov 19, 2024 |
52.72 |
| Nov 18, 2024 |
52.51 |
| Nov 15, 2024 |
52.33 |
| Nov 14, 2024 |
52.14 |
| Nov 13, 2024 |
52.00 |
| Nov 12, 2024 |
51.81 |
| Nov 11, 2024 |
51.67 |
| Nov 8, 2024 |
51.55 |
| Nov 7, 2024 |
51.52 |
| Nov 6, 2024 |
51.50 |
| Nov 5, 2024 |
51.48 |
| Nov 4, 2024 |
51.51 |
| Nov 1, 2024 |
51.58 |
| Oct 31, 2024 |
51.63 |
| Oct 30, 2024 |
51.69 |
| Oct 29, 2024 |
51.73 |
| Oct 28, 2024 |
51.78 |
| Oct 25, 2024 |
51.86 |
| Oct 24, 2024 |
51.96 |
| Oct 23, 2024 |
52.03 |
| Oct 22, 2024 |
52.10 |
| Oct 21, 2024 |
52.18 |
| Oct 18, 2024 |
52.23 |
| Oct 17, 2024 |
52.30 |
| Oct 16, 2024 |
52.38 |
| Oct 15, 2024 |
52.44 |
| Oct 14, 2024 |
52.52 |
| Oct 11, 2024 |
52.62 |
| Oct 10, 2024 |
52.74 |
| Oct 9, 2024 |
52.86 |
| Oct 8, 2024 |
52.95 |
| Oct 7, 2024 |
53.05 |
| Oct 4, 2024 |
53.09 |
| Oct 3, 2024 |
53.16 |
| Oct 2, 2024 |
53.21 |
| Oct 1, 2024 |
53.29 |
| Sep 30, 2024 |
53.35 |
| Sep 27, 2024 |
53.40 |
| Sep 26, 2024 |
53.44 |
| Sep 25, 2024 |
53.48 |
| Sep 24, 2024 |
53.51 |
| Sep 23, 2024 |
53.50 |
| Sep 20, 2024 |
53.52 |
| Sep 19, 2024 |
53.58 |
| Sep 18, 2024 |
53.65 |
| Sep 17, 2024 |
53.74 |
| Sep 16, 2024 |
53.84 |
| Sep 13, 2024 |
53.97 |
| Sep 12, 2024 |
54.08 |
| Sep 11, 2024 |
54.19 |
| Sep 10, 2024 |
54.30 |
| Sep 9, 2024 |
54.38 |
| Sep 6, 2024 |
54.48 |
| Sep 5, 2024 |
54.62 |
| Sep 4, 2024 |
54.77 |
| Sep 3, 2024 |
54.93 |
| Aug 30, 2024 |
55.10 |
| Aug 29, 2024 |
55.24 |
| Aug 28, 2024 |
55.41 |
| Aug 27, 2024 |
55.54 |
| Aug 26, 2024 |
55.66 |
| Aug 23, 2024 |
55.74 |
| Aug 22, 2024 |
55.82 |
| Aug 21, 2024 |
55.96 |
| Aug 20, 2024 |
56.10 |
| Aug 19, 2024 |
56.24 |
| Aug 16, 2024 |
56.39 |
| Aug 15, 2024 |
56.54 |
| Aug 14, 2024 |
56.66 |
| Aug 13, 2024 |
56.77 |
| Aug 12, 2024 |
56.87 |
| Aug 9, 2024 |
56.97 |
| Aug 8, 2024 |
57.09 |
| Aug 7, 2024 |
57.23 |
| Aug 6, 2024 |
57.41 |
| Aug 5, 2024 |
57.61 |
| Aug 2, 2024 |
57.82 |
| Aug 1, 2024 |
57.97 |
| Jul 31, 2024 |
58.08 |
| Jul 30, 2024 |
58.16 |
| Jul 29, 2024 |
58.24 |
| Jul 26, 2024 |
58.19 |
| Jul 25, 2024 |
58.19 |
| Jul 24, 2024 |
58.18 |
| Jul 23, 2024 |
58.15 |
| Jul 22, 2024 |
58.11 |
| Jul 19, 2024 |
58.01 |
| Jul 18, 2024 |
57.90 |
| Jul 17, 2024 |
57.79 |
| Jul 16, 2024 |
57.69 |
| Jul 15, 2024 |
57.56 |
| Jul 12, 2024 |
57.46 |
| Jul 11, 2024 |
57.41 |
| Jul 10, 2024 |
57.37 |
| Jul 9, 2024 |
57.32 |
| Jul 8, 2024 |
57.25 |
| Jul 5, 2024 |
57.19 |
| Jul 3, 2024 |
57.12 |
| Jul 2, 2024 |
56.99 |
| Jul 1, 2024 |
56.83 |
| Jun 28, 2024 |
56.66 |
| Jun 27, 2024 |
56.50 |
| Jun 26, 2024 |
56.34 |
| Jun 25, 2024 |
56.18 |
| Jun 24, 2024 |
56.01 |
| Jun 21, 2024 |
55.88 |
| Jun 20, 2024 |
55.69 |
| Jun 18, 2024 |
55.49 |
| Jun 17, 2024 |
55.27 |
| Jun 14, 2024 |
55.03 |
| Jun 13, 2024 |
54.80 |
| Jun 12, 2024 |
54.57 |
| Jun 11, 2024 |
54.34 |
| Jun 10, 2024 |
54.10 |
| Jun 7, 2024 |
53.86 |
| Jun 6, 2024 |
53.63 |
| Jun 5, 2024 |
53.39 |
| Jun 4, 2024 |
53.16 |
