MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIME — CoinShares ETF Trust CoinShares Altcoins ETF
NasdaqCoinShares ETF Trust CoinShares Altcoins ETF
$11.60
-0.14(-1.23%)
- O
- 12.01
- H
- 12.20
- L
- 11.41
- V
- 5.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.60
Period Return-54.41%
Period High$28.10
Period Low$7.13
Avg Daily Volume4.6K
Total Trading Days249
DIME — Historical OHLCV Price & Volume Table
Oct 7, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.01 | $12.20 | $11.41 | $11.60 | $-0.14 | -1.23% | 5,771 | $11.79 | $11.41 $12.20 |
| Oct 1, 2026 | $11.76 | $11.80 | $11.57 | $11.74 | $-0.07 | -0.55% | 16,284 | $11.73 | $11.57 $11.80 |
| Sep 30, 2026 | $12.14 | $12.14 | $11.81 | $11.81 | +$0.01 | +0.10% | 9,313 | $12.00 | $11.81 $12.14 |
| Sep 29, 2026 | $12.02 | $12.05 | $11.68 | $11.80 | +$0.07 | +0.63% | 8,196 | $11.92 | $11.68 $12.05 |
| Sep 28, 2026 | $12.04 | $12.67 | $11.69 | $11.72 | $-0.22 | -1.84% | 21,976 | $12.06 | $11.69 $12.67 |
| Sep 25, 2026 | $11.93 | $12.12 | $11.71 | $11.94 | +$0.45 | +3.96% | 28,141 | $12.01 | $11.71 $12.12 |
| Sep 24, 2026 | $11.06 | $11.61 | $11.06 | $11.49 | +$0.47 | +4.24% | 21,473 | $11.33 | $11.06 $11.61 |
| Sep 23, 2026 | $11.29 | $11.47 | $10.88 | $11.02 | $-0.35 | -3.06% | 22,039 | $11.16 | $10.88 $11.47 |
| Sep 22, 2026 | $11.52 | $11.78 | $11.25 | $11.37 | +$0.12 | +1.09% | 14,799 | $11.42 | $11.25 $11.78 |
| Sep 21, 2026 | $11.13 | $11.36 | $11.07 | $11.25 | +$1.13 | +11.19% | 15,579 | $11.26 | $11.07 $11.36 |
| Sep 18, 2026 | $10.03 | $10.18 | $9.97 | $10.12 | +$1.02 | +11.19% | 8,099 | $10.05 | $9.97 $10.18 |
| Sep 17, 2026 | $8.97 | $9.17 | $8.97 | $9.10 | +$0.50 | +5.76% | 4,993 | $9.11 | $8.97 $9.17 |
| Sep 16, 2026 | $8.50 | $8.60 | $8.45 | $8.60 | +$0.07 | +0.82% | 1,130 | $8.49 | $8.45 $8.60 |
| Sep 15, 2026 | $8.81 | $8.81 | $8.50 | $8.53 | $-0.44 | -4.94% | 9,522 | $8.61 | $8.50 $8.81 |
| Sep 14, 2026 | $8.85 | $8.98 | $8.69 | $8.98 | +$0.02 | +0.20% | 6,966 | $8.76 | $8.69 $8.98 |
| Sep 11, 2026 | $9.05 | $9.22 | $8.96 | $8.96 | $-0.09 | -1.03% | 9,300 | $9.13 | $8.96 $9.22 |
| Sep 10, 2026 | $9.08 | $9.16 | $8.96 | $9.05 | $-0.31 | -3.31% | 2,768 | $9.06 | $8.96 $9.16 |
| Sep 9, 2026 | $9.73 | $9.80 | $9.34 | $9.36 | $-0.12 | -1.27% | 13,584 | $9.57 | $9.34 $9.80 |
| Sep 8, 2026 | $9.56 | $9.62 | $9.48 | $9.48 | +$0.73 | +8.36% | 2,340 | $9.51 | $9.48 $9.62 |
| Sep 4, 2026 | $8.62 | $8.75 | $8.62 | $8.75 | $-0.12 | -1.40% | 885 | $8.63 | $8.62 $8.75 |
| Sep 3, 2026 | $8.82 | $8.90 | $8.82 | $8.87 | +$0.49 | +5.79% | 1,951 | $8.86 | $8.82 $8.90 |
| Sep 2, 2026 | $8.29 | $8.39 | $8.29 | $8.39 | +$0.02 | +0.27% | 1,210 | $8.30 | $8.29 $8.39 |
| Sep 1, 2026 | $8.51 | $8.51 | $8.37 | $8.37 | +$0.00 | +0.00% | 1,190 | $8.48 | $8.37 $8.51 |
| Aug 31, 2026 | $8.34 | $8.37 | $8.29 | $8.37 | +$0.01 | +0.12% | 678 | $8.32 | $8.29 $8.37 |
| Aug 28, 2026 | $8.61 | $8.61 | $8.35 | $8.35 | $-0.42 | -4.74% | 3,770 | $8.48 | $8.35 $8.61 |
| Aug 27, 2026 | $8.75 | $8.90 | $8.71 | $8.77 | +$0.39 | +4.62% | 11,134 | $8.81 | $8.71 $8.90 |
| Aug 26, 2026 | $8.48 | $8.48 | $8.33 | $8.38 | $-0.22 | -2.58% | 1,159 | $8.39 | $8.33 $8.48 |
| Aug 25, 2026 | $8.67 | $8.68 | $8.50 | $8.61 | $-0.06 | -0.64% | 9,144 | $8.62 | $8.50 $8.68 |
| Aug 24, 2026 | $8.97 | $8.97 | $8.65 | $8.66 | +$0.14 | +1.58% | 10,798 | $8.89 | $8.65 $8.97 |
| Aug 21, 2026 | $8.60 | $8.69 | $8.49 | $8.53 | +$0.49 | +6.10% | 13,093 | $8.57 | $8.49 $8.69 |