BRRR - CoinShares Bitcoin ETF
AUM
$362.51M
Price
USD 17.33
NAV
USD 17.35
Fee
0.25%
Shares
20.89M
Flow 1D
+$1.64M
Flow 7D
-$2.74M
Flow 30D
-$8.51M
1D Change
+0%
7D Change
+3.77%
30D Change
-5.97%
Price
AUM
Flows
Price & NAV History
Historical Data (104 records)
| Date | Price | NAV | AUM | Shares | Flow |
|---|---|---|---|---|---|
| 2026-07-04 | USD 17.33 | USD 17.35 | $362.51M | 20.89M | +$1.64M |
| 2026-07-02 | USD 16.52 | USD 16.52 | $343.61M | 20.80M | +$54.28K |
| 2026-07-01 | USD 17.02 | USD 16.99 | $353.33M | 20.80M | -$74.09K |
| 2026-06-30 | USD 16.83 | USD 16.86 | $350.70M | 20.80M | -$4.42M |
| 2026-06-27 | USD 16.70 | USD 16.70 | $351.75M | 21.06M | -$111.65K |
| 2026-06-26 | USD 16.87 | USD 16.82 | $354.39M | 21.07M | +$125.93K |
| 2026-06-25 | USD 17.56 | USD 17.56 | $369.85M | 21.06M | +$54.21K |
| 2026-06-24 | USD 18.14 | USD 18.14 | $382.01M | 21.06M | -$78.49K |
| 2026-06-23 | USD 17.73 | USD 17.69 | $372.61M | 21.06M | +$0.00 |
| 2026-06-20 | USD 17.69 | USD 17.69 | $372.61M | 21.06M | -$27.46K |
| 2026-06-19 | USD 18.51 | USD 18.50 | $389.70M | 21.06M | +$0.00 |
| 2026-06-18 | USD 18.51 | USD 18.50 | $389.70M | 21.06M | -$70.09K |
| 2026-06-17 | USD 18.78 | USD 18.79 | $395.88M | 21.07M | +$86.18K |
| 2026-06-16 | USD 17.93 | USD 17.95 | $378.10M | 21.06M | -$21.31K |
| 2026-06-13 | USD 17.93 | USD 17.93 | $377.70M | 21.07M | -$2.70K |
| 2026-06-12 | USD 17.45 | USD 17.43 | $367.17M | 21.07M | -$80.00K |
| 2026-06-11 | USD 17.50 | USD 17.43 | $367.25M | 21.07M | — |
| 2026-06-10 | USD 0.00 | USD 0.00 | N/A | N/A | — |
| 2026-06-09 | USD 16.99 | USD 16.83 | $354.47M | 21.06M | -$102.60K |
| 2026-06-06 | USD 17.97 | USD 17.97 | $378.59M | 21.07M | +$7.12K |
| 2026-06-05 | USD 18.43 | USD 18.52 | $390.17M | 21.07M | +$14.68K |
| 2026-06-04 | USD 18.95 | USD 18.89 | $397.95M | 21.07M | -$34.35K |
| 2026-06-03 | USD 20.15 | USD 20.14 | $424.32M | 21.07M | +$95.71K |
| 2026-06-02 | USD 20.73 | USD 20.70 | $436.02M | 21.06M | -$5.70M |
| 2026-05-30 | USD 20.69 | USD 20.69 | $441.51M | 21.34M | +$93.94K |
| 2026-05-29 | USD 21.13 | USD 21.12 | $450.59M | 21.33M | -$22.68K |
| 2026-05-28 | USD 21.38 | USD 21.38 | $456.16M | 21.34M | -$43.11K |
| 2026-05-27 | USD 21.37 | USD 21.43 | $457.27M | 21.34M | +$0.00 |
| 2026-05-26 | USD 21.37 | USD 21.43 | $457.27M | 21.34M | +$34.58K |
| 2026-05-23 | USD 21.86 | USD 21.86 | $466.41M | 21.34M | +$76.67K |
| 2026-05-22 | USD 21.88 | USD 21.85 | $466.12M | 21.33M | +$40.44K |
| 2026-05-21 | USD 21.67 | USD 21.67 | $462.24M | 21.33M | -$3.77M |
| 2026-05-20 | USD 21.63 | USD 21.63 | $465.15M | 21.51M | -$74.36K |
| 2026-05-19 | USD 22.31 | USD 22.31 | $479.85M | 21.51M | -$4.49M |
| 2026-05-16 | USD 22.97 | USD 22.99 | $499.10M | 21.71M | -$4.99M |
| 2026-05-15 | USD 22.42 | USD 22.42 | $491.59M | 21.93M | +$92.03K |
| 2026-05-14 | USD 22.78 | USD 22.78 | $499.39M | 21.92M | -$142.86K |
| 2026-05-13 | USD 23.12 | USD 23.10 | $506.55M | 21.93M | +$17.54K |
| 2026-05-12 | USD 22.58 | USD 22.58 | $495.13M | 21.93M | -$8.90M |
| 2026-05-09 | USD 22.61 | USD 22.59 | $504.25M | 22.32M | +$5.76K |
| 2026-05-08 | USD 22.98 | USD 22.95 | $512.28M | 22.32M | -$183.52K |
| 2026-05-07 | USD 23.03 | USD 23.00 | $513.58M | 22.33M | +$202.06K |
| 2026-05-06 | USD 22.59 | USD 22.57 | $503.78M | 22.32M | -$55.46K |
| 2026-05-05 | USD 22.13 | USD 22.12 | $493.79M | 22.32M | -$9.00M |
| 2026-05-02 | USD 21.54 | USD 21.55 | $489.83M | 22.73M | +$83.97K |
| 2026-05-01 | USD 21.29 | USD 21.28 | $483.61M | 22.73M | -$30.83K |
| 2026-04-29 | USD 21.68 | USD 21.65 | $492.05M | 22.73M | +$51.28K |
| 2026-04-28 | USD 21.93 | USD 21.90 | $497.68M | 22.72M | +$28.95K |
| 2026-04-25 | USD 21.92 | USD 21.94 | $498.56M | 22.72M | -$67.40K |
| 2026-04-24 | USD 22.26 | USD 22.26 | $505.90M | 22.73M | +$120.18K |
| 2026-04-23 | USD 21.15 | USD 21.29 | $483.74M | 22.72M | -$36.44K |
| 2026-04-22 | USD 21.54 | USD 21.53 | $489.23M | 22.72M | +$5.67M |
| 2026-04-21 | USD 21.81 | USD 21.81 | $489.85M | 22.46M | — |
| 2026-04-18 | USD 0.00 | USD 0.00 | N/A | N/A | — |
| 2026-04-17 | USD 21.12 | USD 21.12 | $474.15M | 22.45M | -$127.58K |
| 2026-04-16 | USD 20.97 | USD 20.95 | $470.46M | 22.46M | -$38.69K |
| 2026-04-15 | USD 20.71 | USD 20.56 | $461.74M | 22.46M | -$32.42K |
| 2026-04-14 | USD 20.68 | USD 20.62 | $463.12M | 22.46M | +$27.90K |
| 2026-04-11 | USD 20.31 | USD 20.31 | $456.13M | 22.46M | +$135.13K |
| 2026-04-10 | USD 20.10 | USD 20.10 | $451.28M | 22.45M | +$26.69K |
| 2026-04-09 | USD 19.47 | USD 19.36 | $434.64M | 22.45M | +$2.19M |
| 2026-04-08 | USD 19.68 | USD 19.68 | $439.60M | 22.34M | +$38.35K |
| 2026-04-07 | USD 18.91 | USD 18.90 | $422.14M | 22.34M | +$0.00 |
| 2026-04-04 | USD 18.91 | USD 18.90 | $422.14M | 22.34M | +$89.14K |
| 2026-04-03 | USD 19.23 | USD 19.23 | $429.42M | 22.33M | -$9.81K |
| 2026-04-02 | USD 19.13 | USD 19.14 | $427.42M | 22.33M | -$80.90K |
| 2026-04-01 | USD 18.76 | USD 18.72 | $418.12M | 22.34M | +$93.74K |
| 2026-03-31 | USD 18.62 | USD 18.58 | $414.90M | 22.33M | -$91.80K |
| 2026-03-28 | USD 19.33 | USD 19.32 | $431.52M | 22.34M | +$36.78K |
| 2026-03-27 | USD 20.00 | USD 20.00 | $446.67M | 22.33M | -$139.60K |
| 2026-03-26 | USD 19.56 | USD 19.59 | $437.65M | 22.34M | +$81.26K |
| 2026-03-25 | USD 19.94 | USD 20.01 | $446.95M | 22.34M | -$71.98K |
| 2026-03-24 | USD 19.80 | USD 19.71 | $440.32M | 22.34M | +$30.61K |
| 2026-03-21 | USD 19.83 | USD 19.83 | $442.97M | 22.34M | +$3.21M |
| 2026-03-20 | USD 20.05 | USD 20.09 | $445.53M | 22.18M | +$3.02K |
| 2026-03-19 | USD 21.04 | USD 21.07 | $467.26M | 22.18M | +$2.14M |
| 2026-03-18 | USD 20.88 | USD 20.90 | $461.37M | 22.07M | +$81.60K |
| 2026-03-17 | USD 20.09 | USD 20.08 | $443.19M | 22.07M | -$141.92K |
| 2026-03-14 | USD 19.89 | USD 19.80 | $437.15M | 22.08M | +$49.10K |
| 2026-03-13 | USD 19.95 | USD 19.92 | $439.75M | 22.08M | +$88.58K |
| 2026-03-12 | USD 19.78 | USD 19.76 | $436.13M | 22.07M | -$4.25M |
| 2026-03-11 | USD 19.48 | USD 19.43 | $433.03M | 22.29M | -$69.66K |
| 2026-03-10 | USD 19.19 | USD 19.19 | $427.75M | 22.29M | +$132.20K |
| 2026-03-07 | USD 20.11 | USD 20.08 | $447.45M | 22.28M | +$5.31M |
| 2026-03-06 | USD 20.64 | USD 20.73 | $456.45M | 22.02M | +$142.83K |
| 2026-03-05 | USD 19.25 | USD 19.29 | $424.61M | 22.01M | +$11.41M |
| 2026-03-04 | USD 19.49 | USD 19.49 | $417.48M | 21.42M | +$35.81K |
| 2026-03-03 | USD 18.53 | USD 18.50 | $396.24M | 21.42M | +$85.83K |
| 2026-02-28 | USD 19.07 | USD 19.07 | $408.36M | 21.41M | +$48.59K |
| 2026-02-27 | USD 19.53 | USD 19.48 | $417.09M | 21.41M | -$75.43K |
| 2026-02-26 | USD 18.19 | USD 18.19 | $389.54M | 21.42M | -$33.35K |
| 2026-02-25 | USD 18.11 | USD 18.11 | $387.86M | 21.42M | +$87.92K |
| 2026-02-24 | USD 19.10 | USD 19.10 | $408.97M | 21.41M | — |
| 2026-02-23 | USD 0.00 | USD 0.00 | N/A | N/A | — |
| 2026-02-22 | USD 18.94 | USD 18.90 | $404.82M | 21.42M | — |
| 2026-02-21 | USD 0.00 | USD 0.00 | N/A | N/A | — |
| 2026-02-20 | USD 0.00 | USD 0.00 | N/A | N/A | — |
| 2026-02-19 | USD 19.11 | USD 19.09 | $410.61M | 21.51M | +$155.34K |
| 2026-02-18 | USD 19.41 | USD 19.42 | $417.55M | 21.50M | +$0.00 |
| 2026-02-17 | USD 19.41 | USD 19.42 | $417.55M | 21.50M | +$0.00 |
| 2026-02-16 | USD 19.41 | USD 19.42 | $417.55M | 21.50M | -$994.59 |
| 2026-02-15 | USD 18.44 | USD 18.50 | $397.77M | 21.50M | +$0.00 |
| 2026-02-14 | USD 18.44 | USD 18.50 | $397.77M | 21.50M | +$0.00 |
| 2026-02-13 | USD 18.44 | USD 18.50 | $397.77M | 21.50M | — |