CoinShares Altcoins ETF (DIME)
NASDAQ: DIME · Real-Time Price · USD
9.13
+0.03 (0.33%)
Mar 4, 2026, 9:30 AM EST - Market open
DIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 8.65 | 9.44 | 8.65 | 9.10 | 9.10 | 4.36% | 8,806 |
| Mar 2, 2026 | 8.55 | 8.85 | 8.55 | 8.72 | 8.72 | 3.01% | 3,209 |
| Feb 27, 2026 | 8.52 | 8.52 | 8.41 | 8.47 | 8.47 | -1.57% | 4,661 |
| Feb 26, 2026 | 8.68 | 8.68 | 8.56 | 8.60 | 8.60 | -6.05% | 2,625 |
| Feb 25, 2026 | 8.71 | 9.21 | 8.61 | 9.15 | 9.15 | 14.28% | 7,674 |
| Feb 24, 2026 | 8.00 | 8.07 | 8.00 | 8.01 | 8.01 | -1.42% | 5,843 |
| Feb 23, 2026 | 8.23 | 8.23 | 8.06 | 8.13 | 8.13 | -6.36% | 1,055 |
| Feb 20, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 2.57% | 554 |
| Feb 19, 2026 | 8.42 | 8.46 | 8.40 | 8.46 | 8.46 | -1.61% | 864 |
| Feb 18, 2026 | 8.63 | 8.94 | 8.60 | 8.60 | 8.60 | -1.68% | 2,543 |
| Feb 17, 2026 | 8.72 | 8.75 | 8.72 | 8.75 | 8.75 | 0.19% | 385 |
| Feb 13, 2026 | 8.67 | 8.76 | 8.67 | 8.73 | 8.73 | 6.70% | 1,263 |
| Feb 12, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.22% | 199 |
| Feb 11, 2026 | 8.16 | 8.20 | 8.14 | 8.20 | 8.20 | -1.76% | 563 |
| Feb 10, 2026 | 8.46 | 8.48 | 8.30 | 8.35 | 8.35 | -4.03% | 2,041 |
| Feb 9, 2026 | 8.39 | 8.70 | 8.39 | 8.70 | 8.69 | -1.62% | 1,856 |
| Feb 6, 2026 | 8.66 | 9.09 | 8.66 | 8.84 | 8.84 | 8.94% | 4,533 |
| Feb 5, 2026 | 8.47 | 9.03 | 8.07 | 8.11 | 8.11 | -13.63% | 10,670 |
| Feb 4, 2026 | 9.28 | 9.47 | 9.20 | 9.39 | 9.39 | -4.27% | 2,975 |
| Feb 3, 2026 | 9.77 | 9.82 | 9.25 | 9.81 | 9.81 | 0.49% | 2,350 |
| Feb 2, 2026 | 9.71 | 9.90 | 9.71 | 9.76 | 9.76 | -7.90% | 1,413 |
| Jan 30, 2026 | 10.65 | 10.66 | 10.60 | 10.60 | 10.60 | -2.11% | 1,134 |
| Jan 29, 2026 | 11.23 | 11.23 | 10.62 | 10.83 | 10.83 | -6.31% | 5,113 |
| Jan 28, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.99% | 176 |
| Jan 27, 2026 | 11.45 | 11.67 | 11.38 | 11.67 | 11.67 | 2.57% | 1,655 |
| Jan 26, 2026 | 11.35 | 11.57 | 11.35 | 11.38 | 11.38 | -2.72% | 3,148 |
| Jan 23, 2026 | 11.80 | 11.99 | 11.65 | 11.70 | 11.70 | -0.65% | 3,299 |
| Jan 22, 2026 | 11.76 | 11.80 | 11.67 | 11.78 | 11.78 | -1.99% | 2,542 |
| Jan 21, 2026 | 11.82 | 12.01 | 11.50 | 12.01 | 12.01 | 2.29% | 2,078 |
| Jan 20, 2026 | 12.45 | 12.45 | 11.59 | 11.75 | 11.75 | -10.06% | 5,513 |
| Jan 16, 2026 | 13.02 | 13.06 | 12.85 | 13.06 | 13.06 | 0.87% | 577 |
| Jan 15, 2026 | 13.50 | 13.50 | 12.90 | 12.95 | 12.95 | -5.45% | 3,542 |
| Jan 14, 2026 | 13.69 | 13.88 | 13.59 | 13.69 | 13.69 | 1.24% | 7,906 |
| Jan 13, 2026 | 13.38 | 13.70 | 13.38 | 13.52 | 13.52 | 4.87% | 11,072 |
| Jan 12, 2026 | 12.90 | 13.17 | 12.90 | 12.90 | 12.90 | -0.54% | 2,896 |
| Jan 9, 2026 | 12.92 | 13.07 | 12.81 | 12.97 | 12.97 | -0.66% | 2,422 |
| Jan 8, 2026 | 12.90 | 13.09 | 12.90 | 13.05 | 13.05 | -1.34% | 1,311 |
| Jan 7, 2026 | 13.27 | 13.35 | 13.17 | 13.23 | 13.23 | -1.83% | 2,380 |
| Jan 6, 2026 | 13.89 | 13.90 | 13.38 | 13.48 | 13.48 | -2.21% | 6,068 |
| Jan 5, 2026 | 13.73 | 14.19 | 13.54 | 13.78 | 13.78 | 4.96% | 17,328 |
| Jan 2, 2026 | 12.44 | 13.13 | 12.37 | 13.13 | 13.13 | 12.71% | 4,371 |
| Dec 31, 2025 | 11.92 | 11.92 | 11.53 | 11.65 | 11.65 | -1.12% | 3,780 |
| Dec 30, 2025 | 11.82 | 11.84 | 11.53 | 11.78 | 11.78 | 1.42% | 1,766 |
| Dec 29, 2025 | 11.97 | 12.10 | 11.60 | 11.62 | 11.61 | 0.72% | 2,360 |
| Dec 26, 2025 | 11.48 | 11.55 | 11.36 | 11.53 | 11.53 | 2.29% | 2,573 |
| Dec 24, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -2.02% | 75 |
| Dec 23, 2025 | 11.32 | 11.51 | 11.28 | 11.51 | 11.51 | 0.52% | 1,001 |
| Dec 22, 2025 | 11.80 | 11.80 | 11.45 | 11.45 | 11.45 | -2.40% | 2,730 |
| Dec 19, 2025 | 11.32 | 11.81 | 11.32 | 11.73 | 11.73 | 8.16% | 2,964 |
| Dec 18, 2025 | 11.52 | 11.62 | 10.84 | 10.84 | 10.84 | -4.54% | 1,546 |
| Dec 17, 2025 | 11.97 | 11.97 | 11.33 | 11.36 | 11.36 | -4.66% | 3,457 |
| Dec 16, 2025 | 11.83 | 11.91 | 11.63 | 11.91 | 11.91 | 2.72% | 14,947 |
| Dec 15, 2025 | 12.22 | 12.23 | 11.58 | 11.60 | 11.60 | -7.11% | 12,690 |
| Dec 12, 2025 | 12.42 | 12.49 | 12.42 | 12.49 | 12.49 | -3.16% | 419 |
| Dec 11, 2025 | 12.80 | 12.89 | 12.59 | 12.89 | 12.89 | -5.99% | 1,892 |
| Dec 10, 2025 | 13.63 | 13.72 | 13.34 | 13.72 | 13.72 | -0.74% | 3,998 |
| Dec 9, 2025 | 13.02 | 14.21 | 13.02 | 13.82 | 13.82 | 4.58% | 3,493 |
| Dec 8, 2025 | 13.32 | 13.32 | 13.12 | 13.21 | 13.21 | 3.51% | 4,595 |
| Dec 5, 2025 | 13.16 | 13.16 | 12.74 | 12.77 | 12.77 | -6.41% | 2,306 |
| Dec 4, 2025 | 13.67 | 13.83 | 13.51 | 13.64 | 13.64 | -1.47% | 4,882 |
| Dec 3, 2025 | 13.40 | 13.87 | 13.40 | 13.84 | 13.84 | 2.37% | 2,969 |
| Dec 2, 2025 | 12.75 | 13.61 | 12.75 | 13.52 | 13.52 | 10.67% | 3,460 |
| Dec 1, 2025 | 12.64 | 12.64 | 12.09 | 12.22 | 12.22 | -11.38% | 7,365 |
| Nov 28, 2025 | 14.47 | 14.73 | 13.79 | 13.79 | 13.79 | -2.11% | 2,314 |
| Nov 26, 2025 | 13.54 | 14.21 | 13.43 | 14.08 | 14.08 | 2.56% | 2,888 |
| Nov 25, 2025 | 13.61 | 13.79 | 13.50 | 13.73 | 13.73 | -2.02% | 814 |
| Nov 24, 2025 | 13.33 | 14.07 | 13.33 | 14.02 | 14.02 | 4.60% | 5,504 |
| Nov 21, 2025 | 13.52 | 13.83 | 13.26 | 13.40 | 13.40 | -8.15% | 7,130 |
| Nov 20, 2025 | 15.02 | 15.02 | 14.51 | 14.59 | 14.59 | -1.84% | 2,811 |
| Nov 19, 2025 | 15.24 | 15.41 | 14.66 | 14.86 | 14.86 | -4.12% | 1,788 |
| Nov 18, 2025 | 15.67 | 15.74 | 15.50 | 15.50 | 15.50 | 3.11% | 667 |
| Nov 17, 2025 | 15.61 | 16.04 | 15.00 | 15.03 | 15.03 | -6.32% | 10,212 |
| Nov 14, 2025 | 16.32 | 16.49 | 16.05 | 16.05 | 16.05 | -1.59% | 2,833 |
| Nov 13, 2025 | 17.30 | 17.77 | 16.00 | 16.31 | 16.30 | -5.05% | 8,460 |
| Nov 12, 2025 | 17.75 | 17.77 | 17.02 | 17.17 | 17.17 | -2.28% | 4,216 |
| Nov 11, 2025 | 18.03 | 18.20 | 17.57 | 17.57 | 17.57 | -6.29% | 6,441 |
| Nov 10, 2025 | 18.51 | 18.84 | 18.49 | 18.75 | 18.75 | -5.98% | 7,124 |
| Nov 7, 2025 | 16.60 | 22.61 | 16.60 | 19.95 | 19.94 | 25.40% | 50,429 |
| Nov 6, 2025 | 15.98 | 15.98 | 15.67 | 15.91 | 15.91 | -2.28% | 1,452 |
| Nov 5, 2025 | 16.01 | 16.43 | 16.01 | 16.28 | 16.28 | 7.13% | 4,023 |
| Nov 4, 2025 | 16.42 | 16.42 | 15.02 | 15.19 | 15.19 | -5.91% | 4,474 |
| Nov 3, 2025 | 17.00 | 17.37 | 16.15 | 16.15 | 16.15 | -12.82% | 6,264 |
| Oct 31, 2025 | 18.47 | 18.78 | 18.19 | 18.52 | 18.52 | 5.20% | 9,382 |
| Oct 30, 2025 | 18.41 | 18.41 | 17.59 | 17.61 | 17.61 | -9.44% | 5,377 |
| Oct 29, 2025 | 19.45 | 19.71 | 18.80 | 19.44 | 19.44 | 0.69% | 5,029 |
| Oct 28, 2025 | 20.05 | 20.06 | 19.31 | 19.31 | 19.31 | -2.74% | 8,808 |
| Oct 27, 2025 | 19.44 | 20.11 | 19.31 | 19.85 | 19.85 | 4.10% | 8,597 |
| Oct 24, 2025 | 18.84 | 19.07 | 18.81 | 19.07 | 19.07 | 1.07% | 1,557 |
| Oct 23, 2025 | 19.04 | 19.11 | 18.54 | 18.87 | 18.87 | 2.90% | 5,812 |
| Oct 22, 2025 | 18.62 | 18.65 | 18.34 | 18.34 | 18.34 | -6.38% | 4,336 |
| Oct 21, 2025 | 19.05 | 20.03 | 18.90 | 19.59 | 19.59 | 0.84% | 9,513 |
| Oct 20, 2025 | 19.65 | 19.75 | 19.32 | 19.43 | 19.43 | 5.11% | 4,665 |
| Oct 17, 2025 | 18.57 | 18.68 | 18.22 | 18.48 | 18.48 | -3.54% | 6,888 |
| Oct 16, 2025 | 20.12 | 20.12 | 19.12 | 19.16 | 19.16 | -4.47% | 3,182 |
| Oct 15, 2025 | 20.52 | 20.92 | 20.00 | 20.06 | 20.06 | -6.96% | 8,350 |
| Oct 14, 2025 | 20.26 | 22.00 | 20.03 | 21.56 | 21.56 | -1.49% | 22,120 |
| Oct 13, 2025 | 21.01 | 21.88 | 21.01 | 21.88 | 21.88 | -9.44% | 28,645 |
| Oct 10, 2025 | 25.86 | 26.07 | 24.16 | 24.16 | 24.16 | -4.40% | 19,738 |
| Oct 9, 2025 | 25.84 | 26.10 | 25.17 | 25.28 | 25.28 | -2.84% | 22,701 |
| Oct 8, 2025 | 25.50 | 26.55 | 25.26 | 26.02 | 26.02 | 2.24% | 24,324 |