CoinShares Altcoins ETF (DIME)
NASDAQ: DIME · Real-Time Price · USD
8.37
+0.01 (0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.35 | 8.39 | 8.33 | 8.39 | 8.39 | 0.36% | 470 |
| Apr 27, 2026 | 8.50 | 8.50 | 8.31 | 8.36 | 8.36 | -2.56% | 1,439 |
| Apr 24, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.90% | 387 |
| Apr 23, 2026 | 8.37 | 8.48 | 8.36 | 8.42 | 8.42 | -1.81% | 1,163 |
| Apr 22, 2026 | 8.71 | 8.71 | 8.54 | 8.58 | 8.58 | 3.81% | 2,912 |
| Apr 21, 2026 | 8.38 | 8.41 | 8.26 | 8.26 | 8.26 | -1.42% | 713 |
| Apr 20, 2026 | 8.35 | 8.43 | 8.28 | 8.38 | 8.38 | -4.68% | 3,908 |
| Apr 17, 2026 | 8.84 | 8.90 | 8.79 | 8.79 | 8.79 | 0.18% | 4,818 |
| Apr 16, 2026 | 8.62 | 8.79 | 8.59 | 8.77 | 8.77 | 4.14% | 6,802 |
| Apr 15, 2026 | 8.25 | 8.43 | 8.22 | 8.43 | 8.43 | 2.74% | 936 |
| Apr 14, 2026 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | -0.85% | 1,659 |
| Apr 13, 2026 | 8.09 | 8.27 | 8.09 | 8.27 | 8.27 | -1.34% | 848 |
| Apr 10, 2026 | 8.27 | 8.42 | 8.26 | 8.38 | 8.38 | 0.41% | 1,811 |
| Apr 9, 2026 | 8.18 | 8.36 | 8.18 | 8.35 | 8.35 | 1.31% | 4,250 |
| Apr 8, 2026 | 8.29 | 8.34 | 8.22 | 8.24 | 8.24 | 4.30% | 4,154 |
| Apr 7, 2026 | 7.69 | 7.90 | 7.69 | 7.90 | 7.90 | -2.77% | 4,847 |
| Apr 6, 2026 | 8.25 | 8.25 | 8.04 | 8.13 | 8.13 | 4.97% | 2,217 |
| Apr 2, 2026 | 7.68 | 7.78 | 7.68 | 7.74 | 7.74 | -3.97% | 1,201 |
| Apr 1, 2026 | 7.68 | 8.40 | 7.64 | 8.06 | 8.06 | -2.72% | 1,587 |
| Mar 31, 2026 | 8.63 | 8.63 | 8.29 | 8.29 | 8.29 | -2.76% | 646 |
| Mar 30, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 187 |
| Mar 27, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.80% | 420 |
| Mar 26, 2026 | 8.33 | 8.33 | 8.29 | 8.29 | 8.29 | -5.02% | 761 |
| Mar 25, 2026 | 8.68 | 8.74 | 8.68 | 8.73 | 8.73 | 1.64% | 381 |
| Mar 24, 2026 | 8.66 | 8.71 | 8.59 | 8.59 | 8.59 | -0.51% | 695 |
| Mar 23, 2026 | 8.74 | 8.74 | 8.46 | 8.63 | 8.63 | -0.99% | 2,675 |
| Mar 20, 2026 | 8.80 | 8.80 | 8.61 | 8.72 | 8.72 | -0.23% | 859 |
| Mar 19, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.81% | 668 |
| Mar 18, 2026 | 8.95 | 8.95 | 8.86 | 8.90 | 8.90 | -4.50% | 904 |
| Mar 17, 2026 | 9.39 | 9.39 | 9.18 | 9.32 | 9.32 | -0.62% | 10,320 |
| Mar 16, 2026 | 9.34 | 9.44 | 9.17 | 9.37 | 9.37 | 5.85% | 12,999 |
| Mar 13, 2026 | 9.03 | 9.03 | 8.86 | 8.86 | 8.86 | 1.26% | 1,280 |
| Mar 12, 2026 | 8.61 | 8.75 | 8.61 | 8.75 | 8.75 | -0.40% | 206 |
| Mar 11, 2026 | 8.80 | 8.80 | 8.57 | 8.78 | 8.78 | 1.21% | 2,107 |
| Mar 10, 2026 | 8.75 | 8.97 | 8.64 | 8.68 | 8.68 | 0.42% | 5,978 |
| Mar 9, 2026 | 8.63 | 8.70 | 8.56 | 8.64 | 8.64 | 1.22% | 3,860 |
| Mar 6, 2026 | 8.50 | 8.54 | 8.45 | 8.54 | 8.54 | -3.81% | 3,997 |
| Mar 5, 2026 | 9.06 | 9.08 | 8.81 | 8.87 | 8.87 | -1.89% | 2,700 |
| Mar 4, 2026 | 9.13 | 9.23 | 9.04 | 9.04 | 9.04 | -0.62% | 4,102 |
| 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 |