Stock listing
NASDAQ:BRRR Coinshares Bitcoin ETF Stock
Follow Coinshares Bitcoin ETF into a list and get an email when it puts out news.
Share price · NASDAQ:BRRR
$21.61 USD -1.15 (-5.0%)
Close on Oct 30, 2026
- Day range
- $21.53 – $21.90 USDOct 30, 2026
- Volume
- 95,785 sharesOct 30, 2026
- 52-week range
- $16.37 – $31.36 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.03M USDMedian day 39,600 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BRRR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.61 | -1.146 | -5.0% | $21.70 | $21.90 | $21.53 | 95,785 | |
| $22.76 | -0.20 | -0.9% | $22.53 | $23.04 | $22.49 | 53,521 | |
| $22.96 | +0.217 | +1.0% | $22.68 | $22.96 | $22.64 | 19,986 | |
| $22.74 | +0.233 | +1.0% | $22.53 | $22.74 | $22.52 | 12,424 | |
| $22.51 | -0.362 | -1.6% | $22.47 | $22.73 | $22.35 | 41,656 | |
| $22.87 | -0.048 | -0.2% | $23.09 | $23.09 | $22.86 | 22,800 | |
| $22.92 | -0.88 | -3.7% | $23.03 | $23.10 | $22.84 | 39,500 | |
| $23.80 | +0.56 | +2.4% | $23.54 | $23.91 | $23.49 | 53,000 | |
| $23.24 | +0.19 | +0.8% | $22.89 | $23.48 | $22.89 | 39,600 | |
| $23.05 | +0.07 | +0.3% | $23.23 | $23.23 | $23.02 | 10,200 | |
| $22.98 | -0.20 | -0.9% | $23.04 | $23.20 | $22.82 | 235,200 | |
| $23.18 | +0.15 | +0.7% | $22.59 | $23.21 | $22.59 | 6,500 | |
| $23.03 | -0.40 | -1.7% | $23.35 | $23.35 | $23.01 | 2,600 | |
| $23.43 | +0.10 | +0.4% | $23.56 | $23.59 | $23.43 | 2,700 | |
| $23.33 | +0.16 | +0.7% | $23.28 | $23.35 | $23.22 | 16,500 | |
| $23.17 | +0.15 | +0.7% | $23.37 | $23.44 | $23.17 | 91,800 | |
| $23.02 | -0.47 | -2.0% | $23.18 | $23.28 | $22.79 | 15,800 | |
| $23.49 | -0.64 | -2.7% | $23.46 | $23.53 | $23.35 | 97,500 | |
| $24.13 | -0.04 | -0.2% | $24.25 | $24.42 | $24.09 | 63,600 | |
| $24.17 | +0.417 | +1.8% | $24.22 | $24.43 | $24.04 | 12,100 | |
| $23.75 | -0.107 | -0.4% | $24.46 | $24.56 | $23.68 | 49,900 | |
| $23.86 | +0.32 | +1.4% | $23.62 | $23.97 | $23.59 | 22,400 | |
| $23.54 | -0.01 | 0.0% | $24.01 | $24.11 | $23.50 | 41,800 | |
| $23.55 | +0.05 | +0.2% | $23.76 | $23.76 | $23.37 | 35,600 | |
| $23.50 | -0.178 | -0.8% | $23.55 | $23.72 | $23.35 | 25,600 | |
| $23.68 | -0.092 | -0.4% | $23.65 | $23.71 | $23.43 | 41,500 | |
| $23.77 | -0.06 | -0.3% | $23.68 | $23.91 | $23.55 | 36,700 | |
| $23.83 | -0.47 | -1.9% | $24.10 | $24.14 | $23.64 | 57,600 | |
| $24.30 | -0.104 | -0.4% | $24.26 | $24.40 | $24.11 | 39,000 | |
| $24.40 | +1.51 | +6.6% | $23.92 | $24.48 | $23.92 | 43,200 | |
| $22.89 | +1.324 | +6.1% | $22.00 | $22.93 | $22.00 | 167,800 | |
| $21.57 | +0.16 | +0.7% | $21.40 | $21.63 | $21.40 | 9,600 | |
| $21.41 | -0.03 | -0.1% | $21.32 | $21.43 | $21.25 | 52,900 | |
| $21.44 | -0.83 | -3.7% | $21.66 | $21.67 | $21.29 | 46,300 | |
| $22.27 | +0.483 | +2.2% | $21.95 | $22.34 | $21.95 | 53,000 | |
| $21.79 | +0.057 | +0.3% | $22.18 | $22.36 | $21.71 | 66,200 | |
| $21.73 | -0.32 | -1.5% | $21.70 | $21.80 | $21.69 | 26,000 | |
| $22.05 | -0.06 | -0.3% | $22.42 | $22.42 | $22.03 | 11,600 | |
| $22.11 | -0.40 | -1.8% | $22.06 | $22.23 | $21.87 | 35,900 | |
| $22.51 | -0.55 | -2.4% | $22.35 | $22.51 | $22.30 | 39,600 | |
| $23.06 | +1.26 | +5.8% | $22.11 | $23.06 | $22.11 | 77,500 | |
| $21.80 | +0.01 | 0.0% | $21.64 | $21.81 | $21.59 | 21,300 | |
| $21.79 | -0.44 | -2.0% | $21.94 | $22.10 | $21.55 | 75,000 | |
| $22.23 | +0.369 | +1.7% | $21.97 | $22.31 | $21.91 | 51,000 | |
| $21.86 | -0.669 | -3.0% | $22.31 | $22.50 | $21.79 | 48,600 | |
| $22.53 | +0.40 | +1.8% | $22.35 | $22.79 | $22.31 | 46,700 | |
| $22.13 | -0.13 | -0.6% | $22.07 | $22.16 | $21.95 | 9,500 | |
| $22.26 | +0.05 | +0.2% | $22.18 | $22.40 | $22.03 | 19,800 | |
| $22.21 | +0.49 | +2.3% | $22.27 | $22.51 | $22.19 | 33,400 | |
| $21.72 | +1.23 | +6.0% | $21.74 | $21.94 | $21.50 | 78,400 | |
| $20.49 | +1.21 | +6.3% | $20.27 | $20.55 | $20.07 | 73,300 | |
| $19.28 | +1.07 | +5.9% | $18.31 | $19.63 | $18.31 | 160,100 | |
| $18.21 | +0.10 | +0.6% | $18.15 | $18.32 | $18.15 | 62,200 | |
| $18.11 | +0.387 | +2.2% | $17.95 | $18.20 | $17.91 | 26,400 | |
| $17.72 | -0.127 | -0.7% | $17.64 | $17.80 | $17.62 | 20,300 | |
| $17.85 | -0.01 | -0.1% | $17.89 | $18.01 | $17.72 | 22,400 | |
| $17.86 | -0.02 | -0.1% | $18.00 | $18.00 | $17.84 | 11,600 | |
| $17.88 | -0.15 | -0.8% | $18.07 | $18.07 | $17.82 | 14,416 | |
| $18.03 | -0.277 | -1.5% | $18.29 | $18.29 | $18.00 | 17,936 | |
| $18.31 | +0.157 | +0.9% | $18.41 | $18.41 | $18.19 | 18,400 | |
| $18.15 | -0.12 | -0.7% | $18.07 | $18.31 | $18.07 | 44,400 | |
| $18.27 | +0.17 | +0.9% | $18.05 | $18.29 | $18.00 | 79,500 | |
| $18.10 | +0.11 | +0.6% | $17.98 | $18.14 | $17.93 | 38,900 | |
| $17.99 | +0.27 | +1.5% | $17.66 | $18.04 | $17.61 | 71,600 | |
| $17.72 | -0.53 | -2.9% | $17.91 | $17.94 | $17.58 | 102,500 | |
| $18.25 | +0.33 | +1.8% | $18.23 | $18.34 | $18.20 | 68,500 |
- Ticker
- NASDAQ:BRRR
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Coinshares Bitcoin ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Coinshares Bitcoin ETF.