GBTCFUND - Grayscale Bitcoin Trust ETF
AUM
$8.98B
Price
USD 53.00
NAV
USD 52.94
Fee
1.50%
Shares
169.54M
Flow 1D
+$0.00
Flow 7D
-$87.97M
Flow 30D
-$335.67M
1D Change
+6%
7D Change
+8.08%
30D Change
+5.05%
Price
AUM
Flows
Price & NAV History
Historical Data (133 records)
| Date | Price | NAV | AUM | Shares | Flow |
|---|---|---|---|---|---|
| 2026-08-20 | USD 53.00 | USD 52.94 | $8.98B | 169.54M | +$0.00 |
| 2026-08-19 | USD 50.00 | USD 50.01 | $8.48B | 169.54M | +$0.00 |
| 2026-08-18 | USD 49.75 | USD 49.74 | $8.43B | 169.54M | +$0.00 |
| 2026-08-15 | USD 48.68 | USD 48.69 | $8.26B | 169.54M | -$36.16M |
| 2026-08-14 | USD 49.05 | USD 49.04 | $8.35B | 170.28M | +$0.00 |
| 2026-08-13 | USD 49.04 | USD 49.04 | $8.35B | 170.28M | +$0.00 |
| 2026-08-12 | USD 49.13 | USD 49.15 | $8.37B | 170.28M | -$51.81M |
| 2026-08-11 | USD 49.53 | USD 49.54 | $8.49B | 171.33M | +$0.00 |
| 2026-08-08 | USD 50.30 | USD 50.27 | $8.61B | 171.33M | +$7.51M |
| 2026-08-07 | USD 49.88 | USD 49.87 | $8.54B | 171.18M | +$0.00 |
| 2026-08-06 | USD 50.19 | USD 50.18 | $8.59B | 171.18M | +$0.00 |
| 2026-08-05 | USD 49.73 | USD 49.71 | $8.51B | 171.18M | +$0.00 |
| 2026-08-04 | USD 49.43 | USD 49.42 | $8.46B | 171.18M | -$53.00M |
| 2026-08-01 | USD 48.73 | USD 48.73 | $8.39B | 172.26M | +$0.00 |
| 2026-07-31 | USD 50.16 | USD 50.15 | $8.64B | 172.26M | +$0.00 |
| 2026-07-30 | USD 49.20 | USD 49.21 | $8.48B | 172.26M | +$0.00 |
| 2026-07-29 | USD 49.44 | USD 49.45 | $8.52B | 172.26M | +$0.00 |
| 2026-07-28 | USD 50.28 | USD 50.29 | $8.66B | 172.26M | +$0.00 |
| 2026-07-25 | USD 49.72 | USD 49.71 | $8.56B | 172.26M | +$0.00 |
| 2026-07-24 | USD 50.19 | USD 50.21 | $8.65B | 172.26M | -$38.13M |
| 2026-07-22 | USD 51.49 | USD 51.46 | $8.90B | 173.01M | -$45.86M |
| 2026-07-21 | USD 50.45 | USD 50.44 | $8.77B | 173.91M | +$0.00 |
| 2026-07-18 | USD 49.71 | USD 49.69 | $8.64B | 173.91M | +$0.00 |
| 2026-07-17 | USD 49.78 | USD 49.78 | $8.66B | 173.91M | +$0.00 |
| 2026-07-16 | USD 50.34 | USD 50.33 | $8.75B | 173.91M | +$0.00 |
| 2026-07-15 | USD 50.03 | USD 50.02 | $8.70B | 173.91M | -$54.04M |
| 2026-07-14 | USD 48.22 | USD 48.23 | $8.44B | 175.01M | +$0.00 |
| 2026-07-11 | USD 49.56 | USD 49.53 | $8.67B | 175.01M | +$0.00 |
| 2026-07-10 | USD 49.00 | USD 49.00 | $8.58B | 175.01M | -$64.19M |
| 2026-07-09 | USD 48.24 | USD 48.25 | $8.51B | 176.33M | +$0.00 |
| 2026-07-08 | USD 49.46 | USD 49.45 | $8.72B | 176.33M | -$44.48M |
| 2026-07-07 | USD 49.40 | USD 49.39 | $8.75B | 177.23M | +$0.00 |
| 2026-07-04 | USD 47.64 | USD 47.63 | $8.44B | 177.23M | -$63.54M |
| 2026-07-02 | USD 46.50 | USD 46.51 | $8.31B | 178.58M | +$0.00 |
| 2026-07-01 | USD 45.52 | USD 45.55 | $8.13B | 178.58M | +$34.44M |
| 2026-06-30 | USD 46.28 | USD 46.28 | $8.23B | 177.83M | +$0.00 |
| 2026-06-27 | USD 46.28 | USD 46.28 | $8.23B | 177.83M | +$0.00 |
| 2026-06-26 | USD 45.90 | USD 45.94 | $8.17B | 177.83M | -$54.05M |
| 2026-06-25 | USD 46.41 | USD 46.45 | $8.31B | 179.00M | +$0.00 |
| 2026-06-24 | USD 48.35 | USD 48.35 | $8.65B | 179.00M | -$78.69M |
| 2026-06-23 | USD 48.80 | USD 48.80 | $8.81B | 180.62M | +$0.00 |
| 2026-06-20 | USD 48.80 | USD 48.80 | $8.81B | 180.62M | +$0.00 |
| 2026-06-19 | USD 48.80 | USD 48.80 | $8.81B | 180.62M | -$15.29M |
| 2026-06-18 | USD 49.85 | USD 49.86 | $9.02B | 180.93M | -$16.63M |
| 2026-06-17 | USD 50.91 | USD 50.92 | $9.23B | 181.26M | -$123.11M |
| 2026-06-16 | USD 51.65 | USD 51.67 | $9.49B | 183.66M | +$0.00 |
| 2026-06-13 | USD 49.34 | USD 49.33 | $9.06B | 183.66M | +$0.00 |
| 2026-06-12 | USD 49.32 | USD 49.33 | $9.06B | 183.66M | -$89.09M |
| 2026-06-11 | USD 48.02 | USD 48.04 | $8.91B | 185.49M | +$0.00 |
| 2026-06-10 | USD 48.14 | USD 48.17 | $8.94B | 185.49M | +$0.00 |
| 2026-06-09 | USD 49.17 | USD 49.18 | $9.12B | 185.49M | -$62.39M |
| 2026-06-06 | USD 46.80 | USD 46.80 | $8.74B | 186.79M | +$0.00 |
| 2026-06-05 | USD 49.34 | USD 49.34 | $9.22B | 186.79M | +$0.00 |
| 2026-06-04 | USD 50.73 | USD 50.77 | $9.48B | 186.79M | -$82.38M |
| 2026-06-03 | USD 52.16 | USD 52.20 | $9.83B | 188.39M | +$0.00 |
| 2026-06-02 | USD 55.48 | USD 55.53 | $10.46B | 188.39M | -$2.81M |
| 2026-05-30 | USD 57.02 | USD 57.03 | $10.75B | 188.44M | -$26.21M |
| 2026-05-29 | USD 56.94 | USD 56.94 | $10.76B | 188.90M | -$103.63M |
| 2026-05-28 | USD 58.15 | USD 58.20 | $11.10B | 190.70M | -$40.97M |
| 2026-05-27 | USD 58.85 | USD 58.87 | $11.27B | 191.40M | +$0.00 |
| 2026-05-26 | USD 58.85 | USD 58.87 | $11.27B | 191.40M | +$0.00 |
| 2026-05-22 | USD 60.27 | USD 60.30 | $11.54B | 191.40M | +$0.00 |
| 2026-05-19 | USD 59.66 | USD 59.72 | $11.43B | 191.40M | -$43.02M |
| 2026-05-16 | USD 61.44 | USD 61.46 | $11.81B | 192.11M | -$31.18M |
| 2026-05-15 | USD 63.27 | USD 63.27 | $12.19B | 192.61M | +$0.00 |
| 2026-05-14 | USD 61.84 | USD 61.87 | $11.92B | 192.61M | -$17.46M |
| 2026-05-13 | USD 62.79 | USD 62.81 | $12.12B | 192.89M | +$0.00 |
| 2026-05-12 | USD 63.67 | USD 63.69 | $12.28B | 192.89M | +$0.00 |
| 2026-05-09 | USD 62.31 | USD 62.31 | $12.02B | 192.89M | -$26.79M |
| 2026-05-08 | USD 62.28 | USD 62.29 | $12.04B | 193.32M | -$16.96M |
| 2026-05-07 | USD 63.30 | USD 63.32 | $12.26B | 193.59M | -$18.38M |
| 2026-05-06 | USD 63.46 | USD 63.44 | $12.30B | 193.88M | +$0.00 |
| 2026-05-05 | USD 62.23 | USD 62.23 | $12.06B | 193.88M | +$0.00 |
| 2026-05-02 | USD 60.97 | USD 60.93 | $11.81B | 193.88M | -$6.02M |
| 2026-05-01 | USD 59.40 | USD 59.40 | $11.52B | 193.98M | -$21.38M |
| 2026-04-29 | USD 59.34 | USD 59.35 | $11.53B | 194.34M | -$46.46M |
| 2026-04-28 | USD 59.77 | USD 59.78 | $11.66B | 195.12M | +$0.00 |
| 2026-04-25 | USD 60.37 | USD 60.39 | $11.78B | 195.12M | -$16.43M |
| 2026-04-24 | USD 61.37 | USD 61.35 | $11.99B | 195.39M | +$0.00 |
| 2026-04-23 | USD 61.37 | USD 61.35 | $11.99B | 195.39M | -$17.96M |
| 2026-04-22 | USD 58.35 | USD 58.36 | $11.42B | 195.69M | -$24.72M |
| 2026-04-21 | USD 59.37 | USD 59.37 | $11.64B | 196.11M | +$4.19M |
| 2026-04-18 | USD 60.29 | USD 60.24 | $11.81B | 196.04M | -$22.59M |
| 2026-04-17 | USD 58.64 | USD 58.64 | $11.52B | 196.42M | -$23.40M |
| 2026-04-16 | USD 58.37 | USD 58.38 | $11.49B | 196.82M | +$0.00 |
| 2026-04-15 | USD 57.81 | USD 57.79 | $11.37B | 196.82M | -$38.48M |
| 2026-04-14 | USD 57.09 | USD 57.09 | $11.27B | 197.49M | +$0.00 |
| 2026-04-11 | USD 57.04 | USD 57.02 | $11.26B | 197.49M | +$0.00 |
| 2026-04-10 | USD 56.11 | USD 56.12 | $11.08B | 197.49M | -$11.16M |
| 2026-04-09 | USD 55.52 | USD 55.51 | $10.97B | 197.69M | -$42.60M |
| 2026-04-08 | USD 53.70 | USD 53.71 | $10.66B | 198.47M | +$0.00 |
| 2026-04-07 | USD 54.26 | USD 54.28 | $10.77B | 198.47M | +$0.00 |
| 2026-04-04 | USD 52.15 | USD 52.13 | $10.35B | 198.47M | +$0.00 |
| 2026-04-03 | USD 52.15 | USD 52.13 | $10.35B | 198.47M | -$13.15M |
| 2026-04-02 | USD 53.05 | USD 53.06 | $10.54B | 198.72M | +$0.00 |
| 2026-04-01 | USD 52.76 | USD 52.77 | $10.49B | 198.72M | +$0.00 |
| 2026-03-31 | USD 51.74 | USD 51.75 | $10.28B | 198.72M | +$0.00 |
| 2026-03-28 | USD 51.37 | USD 51.40 | $10.21B | 198.72M | -$24.61M |
| 2026-03-27 | USD 53.34 | USD 53.32 | $10.62B | 199.19M | +$0.00 |
| 2026-03-26 | USD 55.18 | USD 55.17 | $10.99B | 199.19M | +$0.00 |
| 2026-03-25 | USD 53.97 | USD 53.98 | $10.75B | 199.19M | -$25.62M |
| 2026-03-24 | USD 55.02 | USD 55.04 | $10.99B | 199.66M | +$0.00 |
| 2026-03-21 | USD 54.65 | USD 54.65 | $10.91B | 199.66M | -$5.47M |
| 2026-03-20 | USD 54.71 | USD 54.73 | $10.93B | 199.76M | -$18.71M |
| 2026-03-19 | USD 55.34 | USD 55.34 | $11.07B | 200.10M | +$0.00 |
| 2026-03-18 | USD 58.08 | USD 58.07 | $11.62B | 200.10M | +$0.00 |
| 2026-03-17 | USD 55.47 | USD 55.45 | $11.10B | 200.10M | +$0.00 |
| 2026-03-14 | USD 55.47 | USD 55.45 | $11.10B | 200.10M | -$9.93M |
| 2026-03-13 | USD 54.89 | USD 54.90 | $11.00B | 200.28M | -$15.94M |
| 2026-03-12 | USD 55.05 | USD 55.06 | $11.04B | 200.57M | +$0.00 |
| 2026-03-11 | USD 54.60 | USD 54.59 | $10.95B | 200.57M | +$0.00 |
| 2026-03-10 | USD 53.79 | USD 53.77 | $10.78B | 200.57M | -$9.62M |
| 2026-03-07 | USD 53.06 | USD 53.09 | $10.66B | 200.75M | -$18.46M |
| 2026-03-06 | USD 55.53 | USD 55.52 | $11.17B | 201.09M | +$21.38M |
| 2026-03-05 | USD 56.99 | USD 56.99 | $11.44B | 200.71M | -$29.20M |
| 2026-03-04 | USD 53.18 | USD 53.18 | $10.70B | 201.24M | +$0.00 |
| 2026-03-03 | USD 53.89 | USD 53.90 | $10.85B | 201.24M | +$0.00 |
| 2026-02-28 | USD 51.13 | USD 51.13 | $10.29B | 201.24M | +$0.00 |
| 2026-02-27 | USD 52.58 | USD 52.55 | $10.58B | 201.24M | +$101.17M |
| 2026-02-26 | USD 53.94 | USD 53.94 | $10.75B | 199.34M | +$0.00 |
| 2026-02-25 | USD 50.27 | USD 50.27 | $10.02B | 199.34M | -$13.07M |
| 2026-02-24 | USD 50.23 | USD 50.24 | $10.03B | 199.60M | +$0.00 |
| 2026-02-23 | USD 52.81 | USD 52.80 | $10.54B | 199.60M | +$0.00 |
| 2026-02-22 | USD 52.81 | USD 52.80 | $10.54B | 199.60M | +$0.00 |
| 2026-02-21 | USD 52.81 | USD 52.80 | $10.54B | 199.60M | +$0.00 |
| 2026-02-20 | USD 52.32 | USD 52.31 | $10.44B | 199.60M | +$0.00 |
| 2026-02-19 | USD 51.64 | USD 51.64 | $10.31B | 199.60M | -$8.36M |
| 2026-02-18 | USD 52.81 | USD 52.84 | $10.56B | 199.76M | +$0.00 |
| 2026-02-17 | USD 53.63 | USD 53.61 | $10.71B | 199.76M | +$0.00 |
| 2026-02-16 | USD 53.63 | USD 53.61 | $10.71B | 199.76M | +$0.00 |
| 2026-02-15 | USD 53.63 | USD 53.61 | $10.71B | 199.76M | +$0.00 |
| 2026-02-14 | USD 53.63 | USD 53.61 | $10.71B | 199.76M | -$60.66M |
| 2026-02-13 | USD 50.95 | USD 50.97 | $10.24B | 200.92M | — |