5 DAY PERFORMANCE
+1.42%
1 MONTH PERFORMANCE
-9.57%
3 MONTH PERFORMANCE
-5.95%
6 MONTH PERFORMANCE
-5.70%
Grayscale Bitcoin Adopters ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $28.66 | $28.62 (-0.12%) | $28.66 | $28.62 | 1.46 K | $1.05 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 |
| 10/30/2025 | $33.54 | $32.62 (-2.74%) | $33.54 | $32.62 | 2.00 K | $1.20 B |
| 10/29/2025 | $34.75 | $34.16 (-1.7%) | $34.75 | $34.16 | 630 | $1.26 B |
| 10/28/2025 | $35.27 | $34.75 (-1.47%) | $35.44 | $34.75 | 2.00 K | $1.28 B |
| 10/27/2025 | $34.72 | $35.32 (1.73%) | $35.32 | $34.72 | 1.04 K | $1.30 B |
| 10/24/2025 | $33.88 | $34.09 (0.62%) | $34.09 | $33.87 | 935 | $1.26 B |
| 10/23/2025 | $32.77 | $33.62 (2.59%) | $33.62 | $32.77 | 700 | $1.24 B |
| 10/22/2025 | $33.52 | $32.68 (-2.51%) | $33.52 | $32.68 | 1.25 K | $1.21 B |
| 10/21/2025 | $34.31 | $34.29 (-0.06%) | $34.31 | $34.22 | 1.10 K | $1.27 B |
| 10/20/2025 | $34.41 | $34.48 (0.2%) | $34.71 | $34.41 | 1.81 K | $1.27 B |
| 10/17/2025 | $33.03 | $33.38 (1.06%) | $33.45 | $32.75 | 2.40 K | $1.23 B |
| 10/16/2025 | $34.35 | $33.31 (-3.03%) | $34.48 | $33.21 | 1.12 K | $1.23 B |
| 10/15/2025 | $34.60 | $34.68 (0.23%) | $34.71 | $34.34 | 1.35 K | $1.28 B |
| 10/14/2025 | $34.21 | $34.63 (1.23%) | $34.88 | $34.09 | 2.92 K | $1.28 B |
| 10/13/2025 | $34.64 | $34.95 (0.89%) | $34.95 | $34.12 | 3.71 K | $1.29 B |
| 10/10/2025 | $36.18 | $34.03 (-5.94%) | $36.18 | $34.03 | 1.00 K | $1.26 B |
| 10/09/2025 | $35.82 | $35.85 (0.08%) | $35.85 | $35.32 | 700 | $1.32 B |
| 10/08/2025 | $35.87 | $36.04 (0.47%) | $36.11 | $35.70 | 1.32 K | $1.33 B |
| 10/07/2025 | $36.97 | $35.86 (-3%) | $36.97 | $35.65 | 1.90 K | $1.32 B |
| 10/06/2025 | $36.91 | $36.98 (0.19%) | $36.98 | $36.83 | 800 | $1.37 B |
| 10/03/2025 | $36.85 | $36.09 (-2.06%) | $36.85 | $35.71 | 5.80 K | $1.33 B |
| 10/02/2025 | $36.11 | $36.16 (0.14%) | $36.46 | $36.05 | 2.44 K | $1.34 B |
| 10/01/2025 | $35.64 | $35.56 (-0.22%) | $35.64 | $35.48 | 1.33 K | $1.31 B |
| 09/30/2025 | $34.44 | $34.81 (1.07%) | $34.81 | $34.44 | 337 | $1.29 B |
| 09/29/2025 | $34.61 | $35.06 (1.3%) | $35.06 | $34.61 | 2.20 K | $1.29 B |
| 09/26/2025 | $32.90 | $33.57 (2.04%) | $33.60 | $32.68 | 1.80 K | $1.24 B |
| 09/25/2025 | $34.25 | $33.21 (-3.04%) | $34.25 | $33.21 | 1.60 K | $1.23 B |
| 09/24/2025 | $34.26 | $34.87 (1.78%) | $35.29 | $34.26 | 3.30 K | $1.29 B |
| 09/23/2025 | $35.47 | $34.50 (-2.73%) | $35.47 | $34.39 | 3.60 K | $1.27 B |
| 09/22/2025 | $34.79 | $34.97 (0.52%) | $34.97 | $34.34 | 3.60 K | $1.29 B |
| 09/19/2025 | $35.19 | $34.85 (-0.97%) | $35.19 | $34.85 | 1.01 K | $1.29 B |
| 09/18/2025 | $35.29 | $34.92 (-1.05%) | $35.34 | $34.92 | 439 | $1.29 B |
| 09/17/2025 | $34.32 | $34.32 (0%) | $34.32 | $34.32 | 134 | $1.27 B |
| 09/16/2025 | $34.00 | $33.99 (-0.03%) | $34.00 | $33.93 | 1.23 K | $1.25 B |
| 09/15/2025 | $33.06 | $33.45 (1.18%) | $33.50 | $33.06 | 2.33 K | $1.24 B |
| 09/12/2025 | $32.40 | $32.86 (1.42%) | $32.96 | $32.40 | 1.70 K | $1.21 B |
| 09/11/2025 | $31.62 | $32.30 (2.15%) | $32.30 | $31.62 | 940 | $1.19 B |
| 09/10/2025 | $31.92 | $31.53 (-1.22%) | $32.01 | $31.53 | 2.50 K | $1.16 B |
| 09/09/2025 | $30.84 | $31.35 (1.65%) | $31.35 | $30.84 | 900 | $1.16 B |
| 09/08/2025 | $30.54 | $30.75 (0.69%) | $30.75 | $30.54 | 700 | $1.14 B |
| 09/05/2025 | $30.50 | $30.82 (1.05%) | $30.82 | $30.14 | 700 | $1.14 B |
| 09/04/2025 | $30.26 | $30.43 (0.56%) | $30.43 | $30.26 | 1.80 K | $1.12 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.
