Skip to main content
Coinshares Bitcoin ETF (BRRR)
NASDAQ: BRRR · Real-Time Price · USD
21.53
-0.15 (-0.69%)
At close: Apr 28, 2026, 4:00 PM EDT
21.52
-0.02 (-0.07%)
After-hours: Apr 28, 2026, 7:29 PM EDT

BRRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.5321.5421.3421.5321.53-0.69%79,851
Apr 27, 202621.9122.0621.5721.6821.68-1.00%372,679
Apr 24, 202622.0722.0721.8321.9021.90-0.09%106,345
Apr 23, 202621.9022.2021.7221.9221.92-1.56%180,283
Apr 22, 202622.1522.4222.1022.2722.275.29%105,102
Apr 21, 202621.4321.6021.1121.1521.15-1.81%61,860
Apr 20, 202621.2221.5821.0921.5421.54-1.51%107,661
Apr 17, 202621.6222.1021.5121.8721.872.82%772,013
Apr 16, 202621.1721.2720.6521.2721.270.47%130,946
Apr 15, 202620.9621.2420.7721.1721.170.95%175,349
Apr 14, 202621.0321.4820.8520.9720.971.26%197,315
Apr 13, 202620.0820.7319.9920.7120.710.17%177,410
Apr 10, 202620.4220.6920.3020.6820.681.60%134,783
Apr 9, 202620.0720.4719.8920.3520.351.04%126,197
Apr 8, 202620.3120.3119.9420.1420.143.44%249,878
Apr 7, 202619.3419.4919.1119.4719.47-1.07%164,461
Apr 6, 202619.6019.8619.5319.6819.684.07%226,467
Apr 2, 202618.6819.0218.5418.9118.91-1.72%289,600
Apr 1, 202619.3219.5119.1719.2419.240.58%246,385
Mar 31, 202618.8419.3318.7319.1319.131.97%445,274
Mar 30, 202619.1419.1818.6818.7618.760.75%288,828
Mar 27, 202618.8118.8218.4918.6218.62-3.67%206,753
Mar 26, 202619.5519.7019.2219.3319.33-3.35%312,698
Mar 25, 202620.2020.3019.9220.0020.002.25%90,090
Mar 24, 202619.9219.9619.4619.5619.56-1.91%102,505
Mar 23, 202619.9820.2419.7919.9419.940.71%129,264
Mar 20, 202619.9019.9019.6219.8019.80-0.15%153,729
Mar 19, 202619.5419.9119.4319.8319.83-1.10%97,827
Mar 18, 202620.4620.4620.0220.0520.05-4.71%129,248
Mar 17, 202620.7921.1520.7221.0421.040.77%162,955
Mar 16, 202620.8521.0320.6120.8820.883.95%169,096
Mar 13, 202620.6220.8820.0120.0920.090.99%371,453
Mar 12, 202619.8019.9219.5819.8919.89-0.30%283,991
Mar 11, 202619.8220.1319.6819.9519.950.86%336,325
Mar 10, 202620.0220.2519.5719.7819.781.54%429,876
Mar 9, 202619.4219.6019.2719.4819.481.35%325,647
Mar 6, 202619.4719.5019.1219.2219.22-4.43%189,251
Mar 5, 202620.4920.5619.9420.1120.11-2.57%445,898
Mar 4, 202620.2420.9120.1320.6420.647.24%436,321
Mar 3, 202618.9419.4718.6719.2519.25-1.40%458,748
Mar 2, 202618.5019.8018.5019.5219.525.34%383,202
Feb 27, 202618.6718.7218.3818.5318.53-2.73%146,299
Feb 26, 202619.2419.2418.7819.0519.05-2.46%746,651
Feb 25, 202618.7819.6218.7019.5319.537.31%228,712
Feb 24, 202617.7718.2717.7318.2018.200.11%195,887
Feb 23, 202618.6518.6918.0418.1818.18-4.82%240,468
Feb 20, 202618.9019.2018.8019.1019.100.84%297,170
Feb 19, 202618.6218.9618.5218.9418.941.34%136,300
Feb 18, 202618.9219.2818.5918.6918.69-2.20%186,908
Feb 17, 202619.2019.2518.7919.1119.11-1.55%559,128
Feb 13, 202618.9919.6018.8819.4119.415.26%547,783
Feb 12, 202619.1819.2518.3818.4418.44-3.20%479,624
Feb 11, 202619.2219.2418.5519.0519.05-1.85%393,898
Feb 10, 202619.5319.7519.1619.4119.41-2.80%329,980
Feb 9, 202619.4620.0719.3219.9719.971.06%296,270
Feb 6, 202618.9120.1818.9119.7619.7610.02%338,215
Feb 5, 202619.7419.9517.5817.9617.96-13.19%1,115,457
Feb 4, 202621.2121.3020.3220.6920.69-4.08%409,627
Feb 3, 202622.1122.1120.5721.5721.57-2.04%920,753
Feb 2, 202622.0222.3921.9022.0222.02-6.85%1,359,141
Jan 30, 202623.3723.8623.0923.6423.64-0.34%547,969
Jan 29, 202624.7524.7523.4823.7223.72-5.61%404,937
Jan 28, 202625.3625.5225.0725.1325.13-0.28%103,860
Jan 27, 202624.8725.2324.6025.2025.201.94%220,569
Jan 26, 202624.7325.0524.5624.7224.72-2.10%224,548
Jan 23, 202625.2725.7324.9825.2525.250.12%258,709
Jan 22, 202625.2425.3724.9525.2225.22-0.83%427,430
Jan 21, 202625.2525.5424.5925.4325.430.55%673,882
Jan 20, 202625.6525.7725.1725.2925.29-6.30%693,285
Jan 16, 202627.0327.0626.6026.9926.990.37%1,960,120
Jan 15, 202627.3127.3826.8526.8926.89-2.57%263,985
Jan 14, 202626.9827.6626.9627.6027.603.45%761,804
Jan 13, 202626.0626.7026.0026.6826.683.33%615,668
Jan 12, 202625.4426.0625.4425.8225.821.41%641,048
Jan 9, 202625.5425.9525.3625.4625.46-0.66%358,114
Jan 8, 202625.2725.8025.1725.6325.63-0.16%285,485
Jan 7, 202625.8125.9925.5725.6725.67-1.69%301,924
Jan 6, 202626.6526.6525.7726.1126.11-1.92%680,745
Jan 5, 202626.1926.7726.0926.6226.624.97%783,417
Jan 2, 202625.0725.7125.0025.3625.362.55%1,217,950
Dec 31, 202525.0925.0924.6024.7324.73-0.28%1,108,525
Dec 30, 202524.8625.2424.7924.8024.800.94%784,755
Dec 29, 202524.7224.8724.5424.5724.57-0.53%344,050
Dec 26, 202525.1125.1124.4324.7024.700.32%508,174
Dec 24, 202524.6024.7324.3824.6224.62-0.49%81,055
Dec 23, 202524.7224.9224.4524.7424.74-0.80%198,365
Dec 22, 202525.4125.5124.8224.9424.940.46%188,022
Dec 19, 202524.8425.2424.5224.8324.833.97%305,400
Dec 18, 202524.9825.2123.8523.8823.88-1.53%314,116
Dec 17, 202524.7725.5124.1024.2524.25-1.90%492,833
Dec 16, 202524.5524.8824.5324.7224.722.11%234,606
Dec 15, 202525.2425.3824.0724.2124.21-5.01%510,917
Dec 12, 202526.0226.1725.2825.4925.49-1.75%213,742
Dec 11, 202525.4425.9425.2325.9425.94-0.73%183,013
Dec 10, 202525.9626.6725.8826.1326.13-0.72%148,762
Dec 9, 202525.5026.7325.4326.3226.322.61%391,828
Dec 8, 202525.7825.8625.3225.6525.651.66%146,030
Dec 5, 202525.5625.8424.9325.2325.23-3.44%336,706
Dec 4, 202526.2226.3425.6826.1326.13-0.53%128,103
Dec 3, 202526.1626.4625.9326.2726.272.10%157,543