Coinshares Bitcoin ETF (BRRR)

Historical Prices For Coinshares Bitcoin ETF (BRRR)

Date Range:

2025-07-04 - 2025-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	34.13	35.04	33.95	34.72	507,111	34.72
10/02/2025	33.71	34.24	33.53	34.19	645,378	34.19
10/01/2025	32.97	33.42	32.92	33.21	240,550	33.21
9/30/2025	32.02	32.38	31.88	32.33	940,757	32.33
9/29/2025	31.72	32.35	31.68	32.32	725,239	32.32
9/26/2025	30.85	31.16	30.70	30.85	409,581	30.85
9/25/2025	31.55	31.56	30.66	30.90	401,417	30.90
9/24/2025	31.96	32.22	31.90	32.05	101,105	32.05
9/23/2025	31.92	32.00	31.52	31.54	29,085	31.54
9/22/2025	31.92	32.01	31.64	31.67	80,484	31.67
9/19/2025	32.85	32.93	32.52	32.54	404,838	32.54
9/18/2025	33.19	33.34	33.08	33.22	157,191	33.22
9/17/2025	32.86	32.87	32.40	32.68	309,191	32.68
9/16/2025	32.64	33.06	32.42	33.03	205,634	33.03
9/15/2025	32.52	32.64	32.32	32.59	128,363	32.59
9/12/2025	32.48	33.04	32.47	33.03	315,178	33.03
9/11/2025	32.17	32.43	32.17	32.35	70,120	32.35
9/10/2025	32.15	32.35	31.98	32.11	463,855	32.11
9/09/2025	31.90	31.93	31.30	31.46	287,645	31.46
9/08/2025	31.74	31.92	31.63	31.71	372,588	31.71
9/05/2025	31.92	32.01	31.15	31.53	245,557	31.53
9/04/2025	31.33	31.33	30.91	31.04	158,894	31.04
9/03/2025	31.47	31.84	31.43	31.75	211,380	31.75
9/02/2025	30.91	31.59	30.85	31.33	176,260	31.33
8/29/2025	31.24	31.24	30.51	30.59	396,176	30.59
8/28/2025	31.95	32.02	31.64	31.65	317,137	31.65
8/27/2025	31.44	31.85	31.39	31.70	56,352	31.70
8/26/2025	31.04	31.43	30.96	31.43	447,816	31.43
8/25/2025	31.57	31.91	31.25	31.31	219,283	31.31
8/22/2025	31.72	33.20	31.63	32.97	189,495	32.97
8/21/2025	32.04	32.20	31.64	31.71	87,925	31.71
8/20/2025	32.04	32.33	31.79	32.29	153,974	32.29
8/19/2025	32.73	32.73	31.82	31.95	188,247	31.95
8/18/2025	32.70	33.01	32.45	32.88	68,460	32.88
8/15/2025	33.48	33.48	33.02	33.06	105,839	33.06
8/14/2025	33.44	33.73	33.12	33.35	584,390	33.35
8/13/2025	34.11	34.75	33.97	34.74	173,291	34.74
8/12/2025	33.68	33.95	33.53	33.83	177,665	33.83
8/11/2025	33.81	34.12	33.53	33.67	153,732	33.67
8/08/2025	33.04	33.17	32.76	32.93	304,094	32.93
8/07/2025	32.93	33.26	32.74	33.23	226,145	33.23
8/06/2025	32.18	32.72	32.14	32.59	84,479	32.59
8/05/2025	32.28	32.37	31.84	32.12	204,686	32.12
8/04/2025	32.28	32.70	32.28	32.44	121,958	32.44
8/01/2025	32.64	32.67	31.94	31.97	536,881	31.97
7/31/2025	33.38	33.61	32.99	33.00	264,139	33.00
7/30/2025	33.22	33.60	32.70	33.03	232,373	33.03
7/29/2025	33.64	33.65	33.04	33.20	179,442	33.20
7/28/2025	33.55	33.68	33.19	33.39	68,612	33.39
7/25/2025	32.87	33.10	32.53	33.03	249,757	33.03
7/24/2025	33.56	33.80	33.32	33.68	124,684	33.68
7/23/2025	33.40	33.55	33.17	33.49	87,838	33.49
7/22/2025	33.73	34.00	33.30	33.74	223,868	33.74
7/21/2025	33.44	33.72	32.95	33.00	473,479	33.00
7/18/2025	33.62	33.72	33.11	33.19	499,229	33.19
7/17/2025	33.35	33.92	33.25	33.67	230,341	33.67
7/16/2025	33.62	33.92	33.42	33.74	406,078	33.74
7/15/2025	33.30	33.51	32.74	32.93	306,946	32.93
7/14/2025	34.44	34.53	33.70	33.92	320,134	33.92
7/11/2025	33.25	33.44	32.99	33.42	269,202	33.42
7/10/2025	31.43	32.22	31.26	32.08	223,347	32.08
7/09/2025	30.98	31.70	30.68	31.65	226,202	31.65
7/08/2025	30.80	30.87	30.55	30.77	77,669	30.77
7/07/2025	30.68	30.72	30.39	30.55	111,401	30.55