CoinShares Altcoins ETF (DIME)
NASDAQ: DIME · Real-Time Price · USD
12.77
-0.88 (-6.41%)
At close: Dec 5, 2025, 4:00 PM EST
12.74
-0.03 (-0.20%)
After-hours: Dec 5, 2025, 4:15 PM EST
DIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |