Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSEArca - Nasdaq Real Time Price USD

Grayscale Bitcoin Mini Trust ETF (BTC)

36.31
-2.22
(-5.76%)
At close: April 3 at 4:00:00 PM EDT
37.00
+0.69
+(1.90%)
After hours: April 3 at 7:59:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202536.2836.6635.9736.3136.311,103,500
Apr 2, 202537.5138.7337.4538.5338.531,483,900
Apr 1, 202537.0537.9136.5437.6537.65871,500
Mar 31, 202536.5537.1736.1536.4936.49751,400
Mar 28, 202537.8137.9136.9937.0737.07640,100
Mar 27, 202538.2638.8038.0338.5638.56662,100
Mar 26, 202538.8038.9938.0438.3538.35657,800
Mar 25, 202538.8939.1538.5839.0839.08600,900
Mar 24, 202538.7039.3438.6539.1339.13754,900
Mar 21, 202537.0637.4036.8337.1937.19528,700
Mar 20, 202537.7238.3537.0437.3137.31608,000
Mar 19, 202537.2038.1337.0537.8937.891,009,200
Mar 18, 202536.5136.5535.9336.4336.43820,500
Mar 17, 202536.7537.5636.5437.4537.45854,000
Mar 14, 202536.9337.8336.6337.5437.541,004,900
Mar 13, 202536.7436.8235.3835.5035.50805,800
Mar 12, 202536.9337.1235.7036.7536.75642,500
Mar 11, 202536.0937.0535.0036.8236.82810,900
Mar 10, 202536.6536.7334.2834.9934.991,961,100
Mar 7, 202539.5040.3838.3438.5438.54747,900
Mar 6, 202539.8540.5438.9039.4639.46853,600
Mar 5, 202539.7940.1338.8140.0840.08945,400
Mar 4, 202536.6539.3636.1238.5038.501,969,000
Mar 3, 202541.3141.3337.7238.1038.101,587,500
Feb 28, 202536.2537.7435.9137.3337.331,687,200
Feb 27, 202538.2238.2636.5636.9336.931,127,600
Feb 26, 202538.0139.1336.3837.3237.322,965,300
Feb 25, 202539.4739.5037.9739.0439.042,398,500
Feb 24, 202542.2842.4441.4941.6441.641,240,100
Feb 21, 202543.9444.0541.9542.0242.021,045,200
Feb 20, 202543.3443.7842.9043.6643.66652,700
Feb 19, 202542.7142.8442.2642.6342.63617,900
Feb 18, 202542.7842.8441.3441.7241.721,095,700
Feb 14, 202542.8443.8942.6843.1143.11782,100
Feb 13, 202542.5342.7542.2042.6642.66502,100
Feb 12, 202541.9843.2941.8842.9942.99991,400
Feb 11, 202542.9443.1442.0242.2342.23841,200
Feb 10, 202543.2943.4442.9343.1843.18577,600
Feb 7, 202544.2144.4442.3842.4242.42988,300
Feb 6, 202543.5943.8742.4142.9642.96862,800
Feb 5, 202543.7743.9742.7743.1443.14789,300
Feb 4, 202544.0344.7243.4543.7743.771,358,600
Feb 3, 202542.0045.2841.8644.8644.862,449,200
Jan 31, 202546.4447.0344.9645.0145.011,285,600
Jan 30, 202546.5247.2346.4346.5446.54729,600
Jan 29, 202545.2946.4944.9246.2346.23909,400
Jan 28, 202545.4745.9944.8344.8744.87752,700
Jan 27, 202544.6645.3443.7644.9244.921,749,700
Jan 24, 202546.7147.5646.4246.5146.511,109,300
Jan 23, 202545.4047.3945.3445.8145.812,903,800
Jan 22, 202546.3946.6145.7846.2646.261,286,700
Jan 21, 202546.6447.5845.5447.0847.081,616,700
Jan 17, 202545.5947.0445.4046.4346.431,593,100
Jan 16, 202544.0744.6343.1244.5144.511,053,100
Jan 15, 202543.7644.6743.7244.1544.151,218,500
Jan 14, 202542.9143.1142.2342.7742.77784,200
Jan 13, 202540.2841.5639.5241.4941.491,313,300
Jan 10, 202541.8542.4940.8741.9941.991,430,600
Jan 8, 202542.2842.5540.9341.6141.611,382,800
Jan 7, 202544.6744.7042.5642.7442.742,328,700
Jan 6, 202543.9045.5143.8245.3445.342,727,800
Jan 3, 202543.0743.9342.8543.6043.601,012,700
Jan 2, 202542.7443.3942.5543.1643.161,558,700
Dec 31, 202442.4542.6441.2741.8741.871,141,700
Dec 30, 202441.1642.0540.4341.7541.751,169,900
Dec 27, 202442.6842.7041.3141.8241.821,393,400
Dec 26, 202442.4342.8142.1542.3342.331,009,000
Dec 24, 202442.9143.9342.7743.8543.85972,300
Dec 23, 202442.2842.3540.9241.2141.211,937,000
Dec 20, 202442.1843.3542.0342.7142.711,428,900
Dec 19, 202445.3745.5742.3142.6742.672,187,800
Dec 18, 202446.4046.5444.2944.6044.604,051,900
Dec 17, 202447.7948.0746.8747.3047.302,938,700
Dec 16, 202446.2847.8646.2546.9446.942,031,300
Dec 13, 202444.5645.2544.2345.1145.11995,000
Dec 12, 202445.0045.5044.0144.3444.341,274,700
Dec 11, 202443.7845.1543.6844.9444.941,712,000
Dec 10, 202443.4943.6241.8042.7542.751,019,500
Dec 9, 202443.9644.5742.6042.6342.631,337,900
Dec 6, 202444.1045.3343.7745.1045.101,523,100
Dec 5, 202445.6246.0543.4243.9443.942,164,400
Dec 4, 202442.5444.0541.9543.9443.941,004,900
Dec 3, 202441.7942.7541.5142.4242.42662,300
Dec 2, 202442.5643.2541.8742.4642.461,129,300
Nov 29, 202443.2243.9043.0643.0943.09927,600
Nov 27, 202441.9343.2241.8042.9342.931,417,600
Nov 26, 202440.8742.0340.2040.3240.321,696,900
Nov 25, 202443.1743.2241.8442.1642.162,153,200
Nov 22, 202443.3444.2943.1244.0544.052,335,300
Nov 21, 202443.2043.9842.4043.6043.602,695,900
Nov 20, 2024 1:5 Stock Splits
Nov 20, 202441.9742.1441.3741.8441.841,355,100
Nov 19, 202440.6541.7540.4541.1041.103,631,860
Nov 18, 202440.1541.1039.7840.6540.653,808,420
Nov 15, 202439.6540.6538.9040.6040.604,386,120
Nov 14, 202440.5540.7538.7538.8538.854,882,080
Nov 13, 202439.9541.5039.6039.8539.855,549,940
Nov 12, 202438.2039.9537.8039.8039.806,230,920
Nov 11, 202436.3538.8536.2038.6538.656,037,200
Nov 8, 202433.8534.3533.5534.0034.002,605,240
Nov 7, 202433.2534.1533.0534.0034.002,689,420
Nov 6, 202432.9533.9532.6033.8033.802,762,900
Nov 5, 202430.7531.2830.4830.8030.802,077,900
Nov 4, 202430.4030.5029.7729.8529.852,319,060
Nov 1, 202431.1531.7630.4630.7030.702,446,040
Oct 31, 202431.9531.9530.9531.0531.052,829,760
Oct 30, 202431.8532.1531.6631.8531.851,677,760
Oct 29, 202431.6032.6931.4532.2032.202,859,000
Oct 28, 202430.6031.0030.3430.8530.852,831,520
Oct 25, 202430.1530.5529.2029.6029.602,562,340
Oct 24, 202430.0030.3029.8230.3030.301,154,200
Oct 23, 202429.5029.6528.8729.4029.401,163,580
Oct 22, 202429.7530.0029.5029.9029.901,212,620
Oct 21, 202430.1030.1529.6030.0530.051,901,020
Oct 18, 202430.0530.6530.0230.4030.401,383,180
Oct 17, 202429.7530.0429.5529.6029.601,713,640
Oct 16, 202430.1030.3529.7730.0530.051,638,200
Oct 15, 202429.2530.1828.7529.7029.702,534,600
Oct 14, 202428.7529.4528.6529.2529.252,025,760
Oct 11, 202427.2528.1527.2028.0528.051,277,780
Oct 10, 202427.0527.0526.1026.4526.451,244,480
Oct 9, 202427.4527.6526.9227.0027.001,173,780
Oct 8, 202427.8028.0527.4027.6027.601,198,900
Oct 7, 202428.0028.6027.8328.1028.101,015,260
Oct 4, 202427.3027.7526.9527.7027.70982,140
Oct 3, 202426.8027.1026.5527.0527.05995,900
Oct 2, 202427.0027.6526.6026.7026.701,738,180
Oct 1, 202428.1028.1527.0527.4027.401,533,700
Sep 30, 202428.4028.4527.9028.1528.151,183,600
Sep 27, 202429.1029.5529.0029.1029.101,133,000
Sep 26, 202428.5529.2328.4528.7028.701,502,100
Sep 25, 202428.1528.4027.9028.0028.00848,240
Sep 24, 202428.1028.5527.8028.5528.551,148,980
Sep 23, 202428.0528.3027.9628.0528.051,041,520
Sep 20, 202427.9528.1927.6527.9027.902,139,400
Sep 19, 202428.0528.3527.8028.0528.051,326,160
Sep 18, 202426.6027.2426.2326.6526.651,359,100
Sep 17, 202426.2527.2326.1026.6026.601,238,320
Sep 16, 202426.0026.0025.5025.7025.701,210,080
Sep 13, 202425.6026.6525.5526.5026.501,410,400
Sep 12, 202425.5525.9825.4025.8525.851,002,500
Sep 11, 202425.2525.7524.6125.5525.551,503,940
Sep 10, 202425.2525.7525.0525.7025.701,227,200
Sep 9, 202424.5525.3824.2725.3525.351,452,840
Sep 6, 202425.1025.2023.6023.7523.752,004,280
Sep 5, 202425.1025.4024.7024.8524.852,048,340
Sep 4, 202425.0525.9524.8725.7525.751,206,660
Sep 3, 202426.2026.2525.5025.7525.751,079,220
Aug 30, 202426.4026.5325.6026.0026.001,655,400
Aug 29, 202426.7027.1426.1226.2526.251,416,080
Aug 28, 202426.6026.6325.6526.1526.152,540,200
Aug 27, 202427.6527.7527.2527.5527.551,388,620
Aug 26, 202428.3528.3527.9528.0528.051,241,800
Aug 23, 202427.1528.3526.9828.2528.252,477,640
Aug 22, 202427.0027.0326.6526.7026.701,058,200
Aug 21, 202426.3527.3526.1227.3527.351,542,140
Aug 20, 202426.8527.0525.9826.4026.40847,140
Aug 19, 202426.1026.3025.7526.2026.20620,680
Aug 16, 202426.0026.6025.6026.4526.45862,980
Aug 15, 202426.2526.5525.1525.3525.351,248,080
Aug 14, 202426.9527.0526.0326.1026.10998,940
Aug 13, 202426.1527.3326.1027.0527.051,069,980
Aug 12, 202426.4526.9225.6526.2026.20751,200
Aug 9, 202426.8527.1326.4426.9026.901,328,060
Aug 8, 202425.6526.5825.2026.3526.35977,760
Aug 7, 202425.4525.5524.2524.3024.301,267,920
Aug 6, 202424.5025.3524.1525.2525.251,690,140
Aug 5, 202422.0524.6522.0023.7523.753,141,140
Aug 2, 202428.7529.0527.6527.8027.802,412,560
Aug 1, 202428.6528.8027.6028.1028.108,564,500
Jul 31, 202429.5029.6528.8028.9528.95930,940

Related Tickers

EWW iShares MSCI Mexico ETF
54.26
+4.03%
 
IYK iShares US Consumer Staples ETF
72.42
+1.57%
 
MFLX First Trust Flexible Municipal High Income ETF
17.12
+1.54%
 
LGOV First Trust Long Duration Opportunities ETF
21.86
+1.20%
 
IEF iShares 7-10 Year Treasury Bond ETF
96.29
+1.03%
 
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.92%
 
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.77
+0.91%
 
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.81
+0.91%
 
TLH iShares 10-20 Year Treasury Bond ETF
104.85
+0.89%
 
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.03
+0.89%
 
IEI iShares 3-7 Year Treasury Bond ETF
118.90
+0.87%
 
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.17
+0.86%
 
HTAB Hartford Schroders Tax-Aware Bond ETF
19.29
+0.81%
 
MBSD FlexShares Disciplined Duration MBS Index Fund
20.75
+0.79%
 
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.39
+0.78%
 
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.07
+0.77%
 
BIV Vanguard Intermediate-Term Bond Index Fund
77.05
+0.71%
 
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.52
+0.69%
 
GNMA iShares GNMA Bond ETF
44.08
+0.66%
 
PBTP Invesco 0-5 Yr US TIPS ETF
26.11
+0.64%
 
NEAR iShares Short Duration Bond Active ETF
51.00
+0.63%
 
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.06
+0.60%
 
SCHP Schwab U.S. TIPS ETF
26.93
+0.60%
 
FMB First Trust Managed Municipal ETF
50.79
+0.59%
 
STIP iShares 0-5 Year TIPS Bond ETF
103.27
+0.58%
 
HMOP Hartford Municipal Opportunities ETF
38.71
+0.57%
 
UITB VictoryShares Core Intermediate Bond ETF
47.29
+0.56%
 
JMUB JPMorgan Municipal ETF
50.20
+0.54%
 
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.54%
 
ECH iShares MSCI Chile ETF
30.07
+0.53%
 
FBND Fidelity Total Bond ETF
45.96
+0.52%
 
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
51.80
+0.52%
 
AGZ iShares Agency Bond ETF
109.66
+0.51%
 
JCPB JPMorgan Core Plus Bond ETF
47.16
+0.47%
 
SCHO Schwab Short-Term U.S. Treasury ETF
24.36
+0.45%
 
CMBS iShares CMBS ETF
48.23
+0.44%
 
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.71
+0.39%
 
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.38
+0.34%
 
SPTS SPDR Portfolio Short Term Treasury ETF
29.24
+0.34%
 
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.01
+0.34%
 
MMIT NYLI MacKay Muni Intermediate ETF
24.04
+0.33%
 
FLMI Franklin Dynamic Municipal Bond ETF
24.53
+0.33%
 
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.38
+0.31%
 
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.65
+0.30%
 
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.96
+0.29%
 
FSTA Fidelity MSCI Consumer Staples Index ETF
51.45
+0.27%
 
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.28
+0.27%
 
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
97.02
+0.27%
 
JPIB JPMorgan International Bond Opportunities ETF
47.80
+0.25%
 
WINC Western Asset Short Duration Income ETF
24.14
+0.25%
 
USTB VictoryShares Short-Term Bond ETF
50.75
+0.24%
 
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.25
+0.22%
 
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.89
+0.21%
 
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
+0.20%
 
LMBS First Trust Low Duration Opportunities ETF
49.26
+0.18%
 
MEAR iShares Short Maturity Municipal Bond Active ETF
50.17
+0.14%
 
JPST JPMorgan Ultra-Short Income ETF
50.51
+0.12%
 
CBON VanEck China Bond ETF
22.02
+0.09%
 
JMST JPMorgan Ultra-Short Municipal Income ETF
50.79
+0.09%
 
PULS PGIM Ultra Short Bond ETF
49.56
+0.06%
 
GSY Invesco Ultra Short Duration ETF
50.15
+0.06%
 
GOEX Global X Gold Explorers ETF
37.52
+0.06%
 
IGEB iShares Investment Grade Systematic Bond ETF
45.03
+0.06%
 
FTSD Franklin Short Duration U.S. Government ETF
90.52
+0.04%
 
KORP American Century Diversified Corporate Bond ETF
46.79
+0.04%
 
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.05
+0.02%
 
VNLA Janus Henderson Short Duration Income ETF
48.96
-0.02%
 
VRIG Invesco Variable Rate Investment Grade ETF
25.07
-0.04%
 
RING iShares MSCI Global Gold Miners ETF
38.24
-0.10%
 
FLOT iShares Floating Rate Bond ETF
50.83
-0.14%
 
EWL iShares MSCI Switzerland ETF
51.41
-0.16%
 
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.68
-0.16%
 
LQDI iShares Inflation Hedged Corporate Bond ETF
26.03
-0.20%
 
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.90
-0.24%
 
FLTR VanEck IG Floating Rate ETF
25.39
-0.24%
 
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.02
-0.26%
 
DRSK Aptus Defined Risk ETF
27.48
-0.29%
 
GII SPDR S&P Global Infrastructure ETF
62.64
-0.32%
 
PPH VanEck Pharmaceutical ETF
88.89
-0.37%
 
IXJ iShares Global Healthcare ETF
89.66
-0.40%
 
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.23
-0.42%
 
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.44
-0.43%
 
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
75.89
-0.45%
 
EDIV SPDR S&P Emerging Markets Dividend ETF
35.72
-0.50%
 
VPU Vanguard Utilities Index Fund ETF Shares
171.04
-0.53%
 
FUTY Fidelity MSCI Utilities Index ETF
51.02
-0.55%
 
IAU iShares Gold Trust
58.60
-0.59%
 
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.77
-0.60%
 
GLD SPDR Gold Shares
286.42
-0.60%
 
XLU The Utilities Select Sector SPDR Fund
78.92
-0.63%
 
FXU First Trust Utilities AlphaDEX Fund
41.13
-0.68%
 
FLBL Franklin Senior Loan ETF
23.74
-0.69%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
124.13
-0.70%
 
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.19
-0.73%
 
TUR iShares MSCI Turkey ETF
32.20
-0.74%
 
CGW Invesco S&P Global Water Index ETF
55.85
-0.79%
 
FPE First Trust Preferred Securities and Income ETF
17.46
-0.80%
 
XLV The Health Care Select Sector SPDR Fund
143.13
-0.81%
 
NFTY First Trust India NIFTY 50 Equal Weight ETF
55.40
-0.83%
 
SMIN iShares MSCI India Small-Cap ETF
68.63
-0.84%