CoinShares Altcoins ETF (DIME)
NASDAQ: DIME · Real-Time Price · USD
7.40
-0.18 (-2.37%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.23 | 7.43 | 7.23 | 7.40 | 7.40 | -2.37% | 2,016 |
| Jun 25, 2026 | 7.54 | 7.63 | 7.50 | 7.58 | 7.58 | 0.31% | 1,313 |
| Jun 24, 2026 | 7.63 | 7.66 | 7.50 | 7.56 | 7.56 | -3.31% | 3,022 |
| Jun 23, 2026 | 8.51 | 8.51 | 7.80 | 7.82 | 7.82 | -5.10% | 2,286 |
| Jun 22, 2026 | 8.44 | 8.44 | 8.24 | 8.24 | 8.24 | - | 1,264 |
| Jun 18, 2026 | 8.41 | 8.41 | 8.20 | 8.24 | 8.23 | -2.95% | 970 |
| Jun 17, 2026 | 8.55 | 8.80 | 8.47 | 8.49 | 8.49 | -2.08% | 1,093 |
| Jun 16, 2026 | 8.83 | 8.88 | 8.61 | 8.67 | 8.67 | -1.30% | 2,110 |
| Jun 15, 2026 | 8.93 | 8.96 | 8.78 | 8.78 | 8.78 | 8.45% | 3,728 |
| Jun 12, 2026 | 8.22 | 8.22 | 8.10 | 8.10 | 8.10 | -0.06% | 822 |
| Jun 11, 2026 | 8.02 | 8.10 | 7.90 | 8.10 | 8.10 | 4.79% | 598 |
| Jun 10, 2026 | 8.06 | 8.06 | 7.71 | 7.73 | 7.73 | -4.57% | 617 |
| Jun 9, 2026 | 8.12 | 8.12 | 7.89 | 8.10 | 8.10 | -2.36% | 2,167 |
| Jun 8, 2026 | 8.29 | 8.38 | 8.29 | 8.30 | 8.30 | 8.20% | 2,151 |
| Jun 5, 2026 | 7.99 | 7.99 | 7.46 | 7.67 | 7.67 | -12.12% | 15,021 |
| Jun 4, 2026 | 8.80 | 8.89 | 8.68 | 8.73 | 8.73 | -8.11% | 9,096 |
| Jun 3, 2026 | 9.72 | 9.80 | 9.50 | 9.50 | 9.50 | -0.15% | 2,775 |
| Jun 2, 2026 | 9.51 | 9.59 | 9.38 | 9.51 | 9.51 | -6.07% | 2,548 |
| Jun 1, 2026 | 9.61 | 10.12 | 9.56 | 10.12 | 10.12 | 4.80% | 11,635 |
| May 29, 2026 | 9.49 | 9.78 | 9.49 | 9.66 | 9.66 | 0.21% | 1,488 |
| May 28, 2026 | 9.38 | 9.66 | 9.38 | 9.64 | 9.64 | -3.50% | 3,921 |
| May 27, 2026 | 9.87 | 10.07 | 9.80 | 9.99 | 9.99 | -0.57% | 3,472 |
| May 26, 2026 | 10.11 | 10.55 | 10.05 | 10.05 | 10.05 | 4.88% | 13,241 |
| May 22, 2026 | 10.18 | 10.18 | 9.48 | 9.58 | 9.58 | -2.10% | 1,903 |
| May 21, 2026 | 9.78 | 9.80 | 9.76 | 9.79 | 9.79 | 4.04% | 1,889 |
| May 20, 2026 | 9.20 | 9.45 | 9.20 | 9.41 | 9.41 | 2.45% | 1,058 |
| May 19, 2026 | 9.20 | 9.34 | 9.18 | 9.18 | 9.18 | 0.77% | 4,019 |
| May 18, 2026 | 9.12 | 9.14 | 8.93 | 9.11 | 9.11 | -2.46% | 1,219 |
| May 15, 2026 | 9.50 | 9.50 | 9.20 | 9.34 | 9.34 | -5.26% | 1,288 |
| May 14, 2026 | 9.66 | 9.89 | 9.66 | 9.86 | 9.86 | 3.07% | 1,753 |
| May 13, 2026 | 9.50 | 9.60 | 9.39 | 9.57 | 9.57 | -3.19% | 2,079 |
| May 12, 2026 | 10.00 | 10.00 | 9.70 | 9.88 | 9.88 | -3.80% | 6,027 |
| May 11, 2026 | 10.07 | 10.33 | 9.96 | 10.27 | 10.27 | 5.33% | 10,524 |
| May 8, 2026 | 9.50 | 9.85 | 9.50 | 9.75 | 9.75 | 4.06% | 7,930 |
| May 7, 2026 | 9.45 | 9.50 | 9.19 | 9.37 | 9.37 | -0.21% | 6,964 |
| May 6, 2026 | 9.48 | 9.50 | 9.19 | 9.39 | 9.39 | 6.52% | 6,246 |
| May 5, 2026 | 8.69 | 8.82 | 8.69 | 8.82 | 8.82 | 4.63% | 2,622 |
| May 4, 2026 | 8.22 | 8.45 | 8.22 | 8.43 | 8.43 | 1.44% | 814 |
| May 1, 2026 | 8.36 | 8.36 | 8.31 | 8.31 | 8.31 | 0.30% | 354 |
| Apr 30, 2026 | 8.26 | 8.31 | 8.21 | 8.28 | 8.28 | 0.98% | 1,209 |
| Apr 29, 2026 | 8.29 | 8.36 | 8.20 | 8.20 | 8.20 | -1.97% | 917 |
| Apr 28, 2026 | 8.35 | 8.39 | 8.33 | 8.37 | 8.37 | 0.06% | 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 | -4.67% | 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 | -1.33% | 848 |
| Apr 10, 2026 | 8.27 | 8.42 | 8.26 | 8.38 | 8.38 | 0.40% | 1,811 |
| Apr 9, 2026 | 8.18 | 8.36 | 8.18 | 8.35 | 8.35 | 1.32% | 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 | -1.80% | 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 | 0.41% | 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 | -1.90% | 2,700 |
| Mar 4, 2026 | 9.13 | 9.23 | 9.04 | 9.04 | 9.04 | -0.61% | 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 | 2.56% | 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 | -1.77% | 563 |
| Feb 10, 2026 | 8.46 | 8.48 | 8.30 | 8.35 | 8.35 | -4.02% | 2,041 |
| Feb 9, 2026 | 8.39 | 8.70 | 8.39 | 8.70 | 8.69 | -1.61% | 1,856 |
| Feb 6, 2026 | 8.66 | 9.09 | 8.66 | 8.84 | 8.84 | 8.93% | 4,533 |
| Feb 5, 2026 | 8.47 | 9.03 | 8.07 | 8.11 | 8.11 | -13.62% | 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 |