Skip to main content

Coinshares Valkyrie Bitcoin Fund (NQ:BRRR)

30.47 +0.25 (+0.83%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 30.50 30.50 30.18 30.47 142,229 +0.25(+0.83%)
Jun 27, 2025 30.20 30.45 30.10 30.22 78,205 -0.21(-0.69%)
Jun 26, 2025 30.30 30.48 30.22 30.43 45,349 -0.06(-0.20%)
Jun 25, 2025 30.50 30.61 30.25 30.49 31,698 +0.61(+2.04%)
Jun 24, 2025 29.75 30.02 29.64 29.88 35,778 +0.70(+2.40%)
Jun 23, 2025 28.60 29.23 28.21 29.18 145,964 -0.01(-0.03%)
Jun 20, 2025 30.02 30.02 28.96 29.19 314,925 -0.17(-0.58%)
Jun 18, 2025 29.37 29.76 29.33 29.36 55,419 -0.25(-0.84%)
Jun 17, 2025 29.88 29.89 29.22 29.61 75,911 -1.13(-3.68%)
Jun 16, 2025 30.17 30.81 30.12 30.74 115,371 +1.00(+3.36%)
Jun 13, 2025 29.67 29.98 29.46 29.74 76,919 -0.45(-1.49%)
Jun 12, 2025 30.20 30.67 30.14 30.19 86,218 -0.59(-1.92%)
Jun 11, 2025 31.06 31.22 30.69 30.78 76,883 -0.21(-0.68%)
Jun 10, 2025 31.05 31.21 30.64 30.99 60,141 +0.25(+0.81%)
Jun 09, 2025 30.44 30.76 30.30 30.74 44,365 +1.26(+4.27%)
Jun 06, 2025 29.39 29.82 29.39 29.48 188,546 +0.68(+2.36%)
Jun 05, 2025 29.86 29.86 28.73 28.80 141,835 -0.89(-3.00%)
Jun 04, 2025 29.67 29.86 29.46 29.69 116,024 -0.38(-1.26%)
Jun 03, 2025 29.85 30.23 29.77 30.07 257,939 +0.53(+1.79%)
Jun 02, 2025 29.40 29.62 29.32 29.54 122,138 -0.04(-0.14%)
May 30, 2025 29.86 29.95 29.30 29.58 255,718 -0.28(-0.94%)
May 29, 2025 30.65 30.65 29.82 29.86 411,037 -0.39(-1.29%)
May 28, 2025 30.75 30.82 30.23 30.25 235,031 -0.86(-2.76%)
May 27, 2025 31.25 31.31 30.78 31.11 60,502 +0.34(+1.10%)
May 23, 2025 30.73 31.12 30.61 30.77 103,057 -0.70(-2.22%)
May 22, 2025 31.52 31.67 31.26 31.47 108,390 +0.73(+2.37%)
May 21, 2025 30.12 31.05 30.03 30.74 275,436 +0.44(+1.45%)
May 20, 2025 29.59 30.36 29.46 30.30 91,971 +0.46(+1.54%)
May 19, 2025 28.99 29.87 28.97 29.84 98,886 +0.41(+1.39%)
May 16, 2025 29.27 29.53 29.26 29.43 70,650 +0.25(+0.86%)
May 15, 2025 29.02 29.45 28.70 29.18 46,260 -0.05(-0.17%)
May 14, 2025 29.45 29.52 29.04 29.23 58,076 -0.42(-1.42%)
May 13, 2025 29.38 29.71 29.13 29.65 105,886 +0.85(+2.95%)
May 12, 2025 29.46 29.56 28.50 28.80 142,985 -0.40(-1.37%)
May 09, 2025 29.12 29.33 28.95 29.20 75,116 +0.54(+1.88%)
May 08, 2025 28.14 28.76 28.04 28.66 170,052 +1.47(+5.41%)
May 07, 2025 27.34 27.58 27.11 27.19 78,720 +0.34(+1.27%)
May 06, 2025 26.50 26.91 26.38 26.85 75,703 +0.17(+0.64%)
May 05, 2025 26.61 26.84 26.46 26.68 183,858 -0.74(-2.70%)
May 02, 2025 27.46 27.71 27.35 27.42 177,812 +0.11(+0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.