5 DAY PERFORMANCE
+3.21%
1 MONTH PERFORMANCE
+5.85%
Grayscale Bitcoin Adopters ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $32.70 | $33.08 (1.16%) | $33.08 | $32.70 | 700 | $1.22 B |
| 07/01/2025 | $31.77 | $31.75 (-0.06%) | $31.99 | $31.69 | 2.80 K | $1.17 B |
| 06/30/2025 | $32.53 | $32.83 (0.92%) | $32.89 | $32.53 | 3.50 K | $1.21 B |
| 06/27/2025 | $31.69 | $31.74 (0.16%) | $31.86 | $31.69 | 1.70 K | $1.17 B |
| 06/26/2025 | $31.82 | $32.00 (0.57%) | $32.01 | $31.60 | 5.20 K | $1.18 B |
| 06/25/2025 | $31.85 | $31.94 (0.28%) | $32.00 | $31.85 | 2.50 K | $1.18 B |
| 06/24/2025 | $31.99 | $32.02 (0.09%) | $32.13 | $31.46 | 2.40 K | $1.18 B |
| 06/23/2025 | $31.10 | $31.64 (1.74%) | $31.67 | $31.10 | 3.60 K | $1.17 B |
| 06/20/2025 | $32.02 | $31.55 (-1.47%) | $32.02 | $31.52 | 5.00 K | $1.16 B |
| 06/18/2025 | $31.25 | $31.76 (1.63%) | $31.95 | $31.17 | 3.10 K | $1.17 B |
| 06/17/2025 | $31.36 | $31.28 (-0.26%) | $31.69 | $31.28 | 2.20 K | $1.15 B |
| 06/16/2025 | $32.26 | $32.27 (0.03%) | $32.39 | $31.97 | 2.70 K | $1.19 B |
| 06/13/2025 | $30.99 | $30.98 (-0.03%) | $31.15 | $30.46 | 3.40 K | |
| 06/12/2025 | $30.99 | $31.12 (0.42%) | $31.53 | $30.93 | 39.00 K | |
| 06/11/2025 | $31.30 | $31.03 (-0.86%) | $31.32 | $30.86 | 900 | |
| 06/10/2025 | $30.99 | $31.39 (1.29%) | $31.45 | $30.90 | 2.60 K | |
| 06/09/2025 | $32.27 | $31.46 (-2.51%) | $34.99 | $30.95 | 4.80 K | |
| 06/06/2025 | $30.37 | $30.73 (1.19%) | $31.19 | $30.17 | 4.80 K | |
| 06/05/2025 | $30.24 | $29.17 (-3.54%) | $30.47 | $29.16 | 1.30 K | |
| 06/04/2025 | $30.42 | $30.35 (-0.23%) | $30.56 | $30.35 | 1.30 K | |
| 06/03/2025 | $30.33 | $30.95 (2.04%) | $30.98 | $30.33 | 3.70 K | |
| 06/02/2025 | $29.66 | $29.77 (0.37%) | $29.77 | $29.43 | 1.70 K | |
| 05/30/2025 | $29.42 | $29.21 (-0.71%) | $29.47 | $28.94 | 2.30 K | |
| 05/29/2025 | $30.16 | $29.95 (-0.7%) | $30.16 | $29.95 | 2.60 K | |
| 05/28/2025 | $30.50 | $30.17 (-1.08%) | $30.50 | $30.17 | 2.10 K | |
| 05/27/2025 | $31.53 | $30.92 (-1.93%) | $31.53 | $30.61 | 3.90 K | |
| 05/23/2025 | $29.58 | $29.64 (0.2%) | $30.03 | $28.40 | 3.90 K | |
| 05/22/2025 | $35.34 | $31.54 (-10.75%) | $35.34 | $31.07 | 7.70 K | |
| 05/21/2025 | $30.53 | $33.66 (10.25%) | $34.62 | $30.22 | 14.30 K | |
| 05/20/2025 | $29.87 | $30.49 (2.08%) | $33.06 | $29.81 | 32.50 K | |
| 05/19/2025 | $29.18 | $29.73 (1.88%) | $29.88 | $28.72 | 1.50 K | |
| 05/16/2025 | $29.00 | $29.27 (0.93%) | $29.46 | $28.78 | 14.70 K | |
| 05/15/2025 | $29.00 | $28.42 (-2%) | $29.00 | $28.42 | 3.50 K | |
| 05/14/2025 | $29.50 | $29.14 (-1.22%) | $29.50 | $28.97 | 4.20 K | |
| 05/13/2025 | $28.30 | $28.84 (1.91%) | $28.86 | $28.07 | 3.90 K | |
| 05/12/2025 | $28.03 | $27.87 (-0.57%) | $28.14 | $27.75 | 5.30 K | |
| 05/09/2025 | $27.61 | $27.25 (-1.3%) | $27.67 | $27.00 | 2.10 K | |
| 05/08/2025 | $26.51 | $26.84 (1.24%) | $27.15 | $26.51 | 5.20 K | |
| 05/07/2025 | $25.60 | $25.59 (-0.04%) | $25.60 | $25.53 | 2.50 K | |
| 05/06/2025 | $25.55 | $25.58 (0.12%) | $25.58 | $25.45 | 1.40 K | |
| 05/05/2025 | $25.89 | $26.00 (0.42%) | $26.12 | $25.58 | 38.40 K | |
| 05/02/2025 | $25.77 | $26.28 (1.98%) | $26.63 | $25.77 | 8.60 K | |
| 05/01/2025 | $25.84 | $25.50 (-1.32%) | $26.05 | $25.50 | 4.40 K | |
| 04/30/2025 | $24.76 | $25.13 (1.49%) | $25.13 | $24.49 | 12.50 K |
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.
