Skip to main content
CoinShares Altcoins ETF (DIME)
NASDAQ: DIME · Real-Time Price · USD
9.10
+0.38 (4.36%)
At close: Mar 3, 2026, 4:00 PM EST
8.91
-0.19 (-2.09%)
After-hours: Mar 3, 2026, 5:03 PM EST

DIME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20268.659.448.659.109.104.36%8,806
Mar 2, 20268.558.858.558.728.723.01%3,209
Feb 27, 20268.528.528.418.478.47-1.57%4,661
Feb 26, 20268.688.688.568.608.60-6.05%2,625
Feb 25, 20268.719.218.619.159.1514.28%7,674
Feb 24, 20268.008.078.008.018.01-1.42%5,843
Feb 23, 20268.238.238.068.138.13-6.36%1,055
Feb 20, 20268.688.688.688.688.682.57%554
Feb 19, 20268.428.468.408.468.46-1.61%864
Feb 18, 20268.638.948.608.608.60-1.68%2,543
Feb 17, 20268.728.758.728.758.750.19%385
Feb 13, 20268.678.768.678.738.736.70%1,263
Feb 12, 20268.188.188.188.188.18-0.22%199
Feb 11, 20268.168.208.148.208.20-1.76%563
Feb 10, 20268.468.488.308.358.35-4.03%2,041
Feb 9, 20268.398.708.398.708.69-1.62%1,856
Feb 6, 20268.669.098.668.848.848.94%4,533
Feb 5, 20268.479.038.078.118.11-13.63%10,670
Feb 4, 20269.289.479.209.399.39-4.27%2,975
Feb 3, 20269.779.829.259.819.810.49%2,350
Feb 2, 20269.719.909.719.769.76-7.90%1,413
Jan 30, 202610.6510.6610.6010.6010.60-2.11%1,134
Jan 29, 202611.2311.2310.6210.8310.83-6.31%5,113
Jan 28, 202611.5611.5611.5611.5611.56-0.99%176
Jan 27, 202611.4511.6711.3811.6711.672.57%1,655
Jan 26, 202611.3511.5711.3511.3811.38-2.72%3,148
Jan 23, 202611.8011.9911.6511.7011.70-0.65%3,299
Jan 22, 202611.7611.8011.6711.7811.78-1.99%2,542
Jan 21, 202611.8212.0111.5012.0112.012.29%2,078
Jan 20, 202612.4512.4511.5911.7511.75-10.06%5,513
Jan 16, 202613.0213.0612.8513.0613.060.87%577
Jan 15, 202613.5013.5012.9012.9512.95-5.45%3,542
Jan 14, 202613.6913.8813.5913.6913.691.24%7,906
Jan 13, 202613.3813.7013.3813.5213.524.87%11,072
Jan 12, 202612.9013.1712.9012.9012.90-0.54%2,896
Jan 9, 202612.9213.0712.8112.9712.97-0.66%2,422
Jan 8, 202612.9013.0912.9013.0513.05-1.34%1,311
Jan 7, 202613.2713.3513.1713.2313.23-1.83%2,380
Jan 6, 202613.8913.9013.3813.4813.48-2.21%6,068
Jan 5, 202613.7314.1913.5413.7813.784.96%17,328
Jan 2, 202612.4413.1312.3713.1313.1312.71%4,371
Dec 31, 202511.9211.9211.5311.6511.65-1.12%3,780
Dec 30, 202511.8211.8411.5311.7811.781.42%1,766
Dec 29, 202511.9712.1011.6011.6211.610.72%2,360
Dec 26, 202511.4811.5511.3611.5311.532.29%2,573
Dec 24, 202511.2711.2711.2711.2711.27-2.02%75
Dec 23, 202511.3211.5111.2811.5111.510.52%1,001
Dec 22, 202511.8011.8011.4511.4511.45-2.40%2,730
Dec 19, 202511.3211.8111.3211.7311.738.16%2,964
Dec 18, 202511.5211.6210.8410.8410.84-4.54%1,546
Dec 17, 202511.9711.9711.3311.3611.36-4.66%3,457
Dec 16, 202511.8311.9111.6311.9111.912.72%14,947
Dec 15, 202512.2212.2311.5811.6011.60-7.11%12,690
Dec 12, 202512.4212.4912.4212.4912.49-3.16%419
Dec 11, 202512.8012.8912.5912.8912.89-5.99%1,892
Dec 10, 202513.6313.7213.3413.7213.72-0.74%3,998
Dec 9, 202513.0214.2113.0213.8213.824.58%3,493
Dec 8, 202513.3213.3213.1213.2113.213.51%4,595
Dec 5, 202513.1613.1612.7412.7712.77-6.41%2,306
Dec 4, 202513.6713.8313.5113.6413.64-1.47%4,882
Dec 3, 202513.4013.8713.4013.8413.842.37%2,969
Dec 2, 202512.7513.6112.7513.5213.5210.67%3,460
Dec 1, 202512.6412.6412.0912.2212.22-11.38%7,365
Nov 28, 202514.4714.7313.7913.7913.79-2.11%2,314
Nov 26, 202513.5414.2113.4314.0814.082.56%2,888
Nov 25, 202513.6113.7913.5013.7313.73-2.02%814
Nov 24, 202513.3314.0713.3314.0214.024.60%5,504
Nov 21, 202513.5213.8313.2613.4013.40-8.15%7,130
Nov 20, 202515.0215.0214.5114.5914.59-1.84%2,811
Nov 19, 202515.2415.4114.6614.8614.86-4.12%1,788
Nov 18, 202515.6715.7415.5015.5015.503.11%667
Nov 17, 202515.6116.0415.0015.0315.03-6.32%10,212
Nov 14, 202516.3216.4916.0516.0516.05-1.59%2,833
Nov 13, 202517.3017.7716.0016.3116.30-5.05%8,460
Nov 12, 202517.7517.7717.0217.1717.17-2.28%4,216
Nov 11, 202518.0318.2017.5717.5717.57-6.29%6,441
Nov 10, 202518.5118.8418.4918.7518.75-5.98%7,124
Nov 7, 202516.6022.6116.6019.9519.9425.40%50,429
Nov 6, 202515.9815.9815.6715.9115.91-2.28%1,452
Nov 5, 202516.0116.4316.0116.2816.287.13%4,023
Nov 4, 202516.4216.4215.0215.1915.19-5.91%4,474
Nov 3, 202517.0017.3716.1516.1516.15-12.82%6,264
Oct 31, 202518.4718.7818.1918.5218.525.20%9,382
Oct 30, 202518.4118.4117.5917.6117.61-9.44%5,377
Oct 29, 202519.4519.7118.8019.4419.440.69%5,029
Oct 28, 202520.0520.0619.3119.3119.31-2.74%8,808
Oct 27, 202519.4420.1119.3119.8519.854.10%8,597
Oct 24, 202518.8419.0718.8119.0719.071.07%1,557
Oct 23, 202519.0419.1118.5418.8718.872.90%5,812
Oct 22, 202518.6218.6518.3418.3418.34-6.38%4,336
Oct 21, 202519.0520.0318.9019.5919.590.84%9,513
Oct 20, 202519.6519.7519.3219.4319.435.11%4,665
Oct 17, 202518.5718.6818.2218.4818.48-3.54%6,888
Oct 16, 202520.1220.1219.1219.1619.16-4.47%3,182
Oct 15, 202520.5220.9220.0020.0620.06-6.96%8,350
Oct 14, 202520.2622.0020.0321.5621.56-1.49%22,120
Oct 13, 202521.0121.8821.0121.8821.88-9.44%28,645
Oct 10, 202525.8626.0724.1624.1624.16-4.40%19,738
Oct 9, 202525.8426.1025.1725.2825.28-2.84%22,701
Oct 8, 202525.5026.5525.2626.0226.022.24%24,324