CoinShares Altcoins ETF (DIME)
NASDAQ: DIME · Real-Time Price · USD
19.44
+0.13 (0.69%)
At close: Oct 29, 2025, 4:00 PM EDT
19.13
-0.31 (-1.61%)
After-hours: Oct 29, 2025, 5:28 PM EDT
DIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 19.45 | 19.71 | 18.80 | 19.44 | 19.44 | 0.69% | 5,026 |
| Oct 28, 2025 | 20.05 | 20.06 | 19.31 | 19.31 | 19.31 | -2.74% | 8,808 |
| Oct 27, 2025 | 19.44 | 20.11 | 19.31 | 19.85 | 19.85 | 4.10% | 8,597 |
| Oct 24, 2025 | 18.84 | 19.07 | 18.81 | 19.07 | 19.07 | 1.07% | 1,557 |
| Oct 23, 2025 | 19.04 | 19.11 | 18.54 | 18.87 | 18.87 | 2.90% | 5,812 |
| Oct 22, 2025 | 18.62 | 18.65 | 18.34 | 18.34 | 18.34 | -6.38% | 4,336 |
| Oct 21, 2025 | 19.05 | 20.03 | 18.90 | 19.59 | 19.59 | 0.84% | 9,513 |
| Oct 20, 2025 | 19.65 | 19.75 | 19.32 | 19.43 | 19.43 | 5.11% | 4,665 |
| Oct 17, 2025 | 18.57 | 18.68 | 18.22 | 18.48 | 18.48 | -3.54% | 6,888 |
| Oct 16, 2025 | 20.12 | 20.12 | 19.12 | 19.16 | 19.16 | -4.47% | 3,182 |
| Oct 15, 2025 | 20.52 | 20.92 | 20.00 | 20.06 | 20.06 | -6.96% | 8,350 |
| Oct 14, 2025 | 20.26 | 22.00 | 20.03 | 21.56 | 21.56 | -1.49% | 22,120 |
| Oct 13, 2025 | 21.01 | 21.88 | 21.01 | 21.88 | 21.88 | -9.44% | 28,645 |
| Oct 10, 2025 | 25.86 | 26.07 | 24.16 | 24.16 | 24.16 | -4.40% | 19,738 |
| Oct 9, 2025 | 25.84 | 26.10 | 25.17 | 25.28 | 25.28 | -2.84% | 22,701 |
| Oct 8, 2025 | 25.50 | 26.55 | 25.26 | 26.02 | 26.02 | 2.24% | 24,324 |