5 DAY PERFORMANCE
-5.57%
1 MONTH PERFORMANCE
+0.79%
3 MONTH PERFORMANCE
-23.70%
6 MONTH PERFORMANCE
-22.60%
YEAR-TO-DATE PERFORMANCE
+0.79%
Grayscale Bitcoin Adopters ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $25.99 | $25.57 (-1.62%) | $25.99 | $25.57 | 500 | $944.07 M |
| 01/29/2026 | $26.20 | $25.83 (-1.41%) | $26.20 | $25.60 | 2.63 K | $953.67 M |
| 01/28/2026 | $27.65 | $27.27 (-1.37%) | $27.65 | $27.27 | 1.42 K | $1.01 B |
| 01/27/2026 | $27.16 | $27.52 (1.33%) | $27.52 | $27.16 | 200 | $1.02 B |
| 01/26/2026 | $27.18 | $27.10 (-0.29%) | $27.18 | $27.10 | 1.35 K | $1.00 B |
| 01/23/2026 | $27.29 | $27.71 (1.54%) | $27.71 | $27.29 | 307 | $1.02 B |
| 01/22/2026 | $27.39 | $27.48 (0.33%) | $27.48 | $27.39 | 145 | $1.01 B |
| 01/21/2026 | $27.50 | $27.41 (-0.33%) | $27.50 | $27.41 | 400 | $1.01 B |
| 01/20/2026 | $27.39 | $27.08 (-1.13%) | $27.46 | $26.99 | 3.80 K | $999.82 M |
| 01/16/2026 | $28.41 | $28.45 (0.14%) | $28.45 | $28.41 | 700 | $1.05 B |
| 01/15/2026 | $28.49 | $28.07 (-1.47%) | $28.49 | $28.07 | 200 | $1.04 B |
| 01/14/2026 | $28.80 | $28.57 (-0.8%) | $28.80 | $28.39 | 4.50 K | $1.05 B |
| 01/13/2026 | $27.59 | $28.05 (1.67%) | $28.05 | $27.59 | 400 | $1.04 B |
| 01/12/2026 | $27.26 | $27.77 (1.87%) | $27.77 | $27.26 | 1.90 K | $1.03 B |
| 01/09/2026 | $27.31 | $27.24 (-0.26%) | $27.41 | $27.22 | 6.11 K | $1.01 B |
| 01/08/2026 | $27.00 | $27.49 (1.81%) | $27.58 | $27.00 | 805 | $1.01 B |
| 01/07/2026 | $27.84 | $27.30 (-1.94%) | $27.84 | $27.30 | 3.50 K | $1.01 B |
| 01/06/2026 | $27.05 | $27.27 (0.81%) | $27.27 | $27.05 | 1.10 K | $1.01 B |
| 01/05/2026 | $27.41 | $27.70 (1.06%) | $27.70 | $27.40 | 3.70 K | $1.02 B |
| 01/02/2026 | $25.81 | $26.17 (1.39%) | $26.17 | $25.81 | 300 | $966.22 M |
| 12/31/2025 | $26.08 | $25.39 (-2.65%) | $26.08 | $25.27 | 1.10 K | $937.42 M |
| 12/30/2025 | $26.81 | $26.45 (-1.34%) | $26.81 | $26.45 | 900 | $976.56 M |
| 12/29/2025 | $26.96 | $26.78 (-0.67%) | $26.96 | $26.73 | 1.90 K | $988.74 M |
| 12/26/2025 | $27.35 | $27.35 (0%) | $27.35 | $27.35 | 400 | $1.01 B |
| 12/24/2025 | $27.64 | $27.64 (0%) | $27.64 | $27.64 | 223 | $1.02 B |
| 12/23/2025 | $27.74 | $27.74 (0%) | $27.74 | $27.74 | 119 | $1.02 B |
| 12/22/2025 | $28.48 | $28.10 (-1.33%) | $28.56 | $28.09 | 3.42 K | $1.04 B |
| 12/19/2025 | $27.78 | $27.98 (0.72%) | $27.98 | $27.78 | 349 | $1.03 B |
| 12/18/2025 | $27.38 | $27.17 (-0.77%) | $27.49 | $27.17 | 537 | $1.00 B |
| 12/17/2025 | $27.39 | $26.62 (-2.81%) | $27.39 | $26.62 | 829 | $982.84 M |
| 12/16/2025 | $27.04 | $27.44 (1.48%) | $27.44 | $27.04 | 300 | $1.01 B |
| 12/15/2025 | $27.09 | $27.08 (-0.04%) | $27.09 | $27.08 | 200 | $999.82 M |
| 12/12/2025 | $28.46 | $27.80 (-2.32%) | $28.46 | $27.78 | 424 | $1.03 B |
| 12/11/2025 | $27.61 | $28.24 (2.28%) | $28.24 | $27.61 | 710 | $1.04 B |
| 12/10/2025 | $28.42 | $28.61 (0.67%) | $28.95 | $28.26 | 629 | $1.06 B |
| 12/09/2025 | $28.74 | $28.53 (-0.73%) | $28.97 | $28.53 | 1.04 K | $1.05 B |
| 12/08/2025 | $27.94 | $27.72 (-0.79%) | $27.94 | $27.72 | 411 | $1.02 B |
| 12/05/2025 | $28.27 | $27.94 (-1.17%) | $28.27 | $27.94 | 419 | $1.03 B |
| 12/04/2025 | $28.66 | $28.58 (-0.28%) | $28.66 | $28.28 | 4.90 K | $1.06 B |
| 12/03/2025 | $28.09 | $28.38 (1.03%) | $28.38 | $27.77 | 1.92 K | $1.05 B |
| 12/02/2025 | $27.74 | $27.45 (-1.05%) | $27.82 | $27.45 | 1.51 K | $1.01 B |
| 12/01/2025 | $27.57 | $27.49 (-0.29%) | $27.57 | $27.24 | 824 | $1.01 B |
| 11/28/2025 | $28.22 | $28.22 (0%) | $28.22 | $28.22 | 100 | $1.04 B |
| 11/26/2025 | $26.96 | $27.42 (1.71%) | $27.42 | $26.96 | 3.41 K | $1.01 B |
| 11/25/2025 | $26.39 | $26.68 (1.1%) | $26.68 | $26.27 | 1.00 K | $985.05 M |
| 11/24/2025 | $25.75 | $26.66 (3.53%) | $26.66 | $25.75 | 707 | $984.31 M |
| 11/21/2025 | $25.67 | $25.42 (-0.97%) | $25.71 | $25.00 | 1.84 K | $938.53 M |
| 11/20/2025 | $27.28 | $25.65 (-5.98%) | $27.31 | $25.65 | 1.31 K | $947.02 M |
| 11/19/2025 | $26.94 | $26.54 (-1.48%) | $26.94 | $26.20 | 2.10 K | $979.88 M |
| 11/18/2025 | $26.21 | $27.20 (3.78%) | $27.43 | $26.21 | 2.00 K | $1.00 B |
| 11/17/2025 | $27.62 | $26.97 (-2.35%) | $27.62 | $26.86 | 600 | $995.76 M |
| 11/14/2025 | $26.57 | $27.45 (3.31%) | $27.86 | $26.57 | 1.60 K | $1.01 B |
| 11/13/2025 | $29.50 | $27.96 (-5.22%) | $29.50 | $27.96 | 1.50 K | $1.03 B |
| 11/12/2025 | $29.74 | $29.97 (0.77%) | $29.97 | $29.68 | 3.02 K | $1.11 B |
| 11/11/2025 | $30.31 | $30.32 (0.03%) | $30.32 | $30.16 | 400 | $1.12 B |
| 11/10/2025 | $31.38 | $31.09 (-0.92%) | $31.38 | $31.09 | 2.08 K | $1.15 B |
| 11/07/2025 | $29.80 | $30.69 (2.99%) | $30.80 | $29.80 | 1.12 K | $1.13 B |
| 11/06/2025 | $30.79 | $30.79 (0%) | $30.79 | $30.79 | 100 | $1.14 B |
| 11/05/2025 | $31.81 | $32.43 (1.95%) | $32.51 | $31.81 | 906 | $1.20 B |
| 11/04/2025 | $32.84 | $31.65 (-3.62%) | $32.84 | $31.65 | 400 | $1.17 B |
| 11/03/2025 | $33.76 | $33.47 (-0.86%) | $33.76 | $33.30 | 1.90 K | $1.24 B |
| 10/31/2025 | $33.73 | $33.54 (-0.56%) | $33.85 | $33.26 | 1.80 K | $1.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
