CoinShares Altcoins ETF (DIME)
NASDAQ: DIME · Real-Time Price · USD
9.10
+0.38 (4.36%)
At close: Mar 3, 2026, 4:00 PM EST
8.91
-0.19 (-2.09%)
After-hours: Mar 3, 2026, 5:03 PM EST
DIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 8.65 | 9.44 | 8.65 | 9.10 | 9.10 | 4.36% | 8,806 |
| Mar 2, 2026 | 8.55 | 8.85 | 8.55 | 8.72 | 8.72 | 3.01% | 3,209 |
| Feb 27, 2026 | 8.52 | 8.52 | 8.41 | 8.47 | 8.47 | -1.57% | 4,661 |
| Feb 26, 2026 | 8.68 | 8.68 | 8.56 | 8.60 | 8.60 | -6.05% | 2,625 |
| Feb 25, 2026 | 8.71 | 9.21 | 8.61 | 9.15 | 9.15 | 14.28% | 7,674 |
| Feb 24, 2026 | 8.00 | 8.07 | 8.00 | 8.01 | 8.01 | -1.42% | 5,843 |
| Feb 23, 2026 | 8.23 | 8.23 | 8.06 | 8.13 | 8.13 | -6.36% | 1,055 |
| Feb 20, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 2.57% | 554 |
| Feb 19, 2026 | 8.42 | 8.46 | 8.40 | 8.46 | 8.46 | -1.61% | 864 |
| Feb 18, 2026 | 8.63 | 8.94 | 8.60 | 8.60 | 8.60 | -1.68% | 2,543 |
| Feb 17, 2026 | 8.72 | 8.75 | 8.72 | 8.75 | 8.75 | 0.19% | 385 |
| Feb 13, 2026 | 8.67 | 8.76 | 8.67 | 8.73 | 8.73 | 6.70% | 1,263 |
| Feb 12, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.22% | 199 |
| Feb 11, 2026 | 8.16 | 8.20 | 8.14 | 8.20 | 8.20 | -1.76% | 563 |
| Feb 10, 2026 | 8.46 | 8.48 | 8.30 | 8.35 | 8.35 | -4.03% | 2,041 |
| Feb 9, 2026 | 8.39 | 8.70 | 8.39 | 8.70 | 8.69 | -1.62% | 1,856 |
| Feb 6, 2026 | 8.66 | 9.09 | 8.66 | 8.84 | 8.84 | 8.94% | 4,533 |
| Feb 5, 2026 | 8.47 | 9.03 | 8.07 | 8.11 | 8.11 | -13.63% | 10,670 |
| Feb 4, 2026 | 9.28 | 9.47 | 9.20 | 9.39 | 9.39 | -4.27% | 2,975 |
| Feb 3, 2026 | 9.77 | 9.82 | 9.25 | 9.81 | 9.81 | 0.49% | 2,350 |
| Feb 2, 2026 | 9.71 | 9.90 | 9.71 | 9.76 | 9.76 | -7.90% | 1,413 |
| Jan 30, 2026 | 10.65 | 10.66 | 10.60 | 10.60 | 10.60 | -2.11% | 1,134 |
| Jan 29, 2026 | 11.23 | 11.23 | 10.62 | 10.83 | 10.83 | -6.31% | 5,113 |
| Jan 28, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.99% | 176 |
| Jan 27, 2026 | 11.45 | 11.67 | 11.38 | 11.67 | 11.67 | 2.57% | 1,655 |
| Jan 26, 2026 | 11.35 | 11.57 | 11.35 | 11.38 | 11.38 | -2.72% | 3,148 |
| Jan 23, 2026 | 11.80 | 11.99 | 11.65 | 11.70 | 11.70 | -0.65% | 3,299 |
| Jan 22, 2026 | 11.76 | 11.80 | 11.67 | 11.78 | 11.78 | -1.99% | 2,542 |
| Jan 21, 2026 | 11.82 | 12.01 | 11.50 | 12.01 | 12.01 | 2.29% | 2,078 |
| Jan 20, 2026 | 12.45 | 12.45 | 11.59 | 11.75 | 11.75 | -10.06% | 5,513 |
| Jan 16, 2026 | 13.02 | 13.06 | 12.85 | 13.06 | 13.06 | 0.87% | 577 |
| Jan 15, 2026 | 13.50 | 13.50 | 12.90 | 12.95 | 12.95 | -5.45% | 3,542 |
| Jan 14, 2026 | 13.69 | 13.88 | 13.59 | 13.69 | 13.69 | 1.24% | 7,906 |
| Jan 13, 2026 | 13.38 | 13.70 | 13.38 | 13.52 | 13.52 | 4.87% | 11,072 |
| Jan 12, 2026 | 12.90 | 13.17 | 12.90 | 12.90 | 12.90 | -0.54% | 2,896 |
| Jan 9, 2026 | 12.92 | 13.07 | 12.81 | 12.97 | 12.97 | -0.66% | 2,422 |
| Jan 8, 2026 | 12.90 | 13.09 | 12.90 | 13.05 | 13.05 | -1.34% | 1,311 |
| Jan 7, 2026 | 13.27 | 13.35 | 13.17 | 13.23 | 13.23 | -1.83% | 2,380 |
| Jan 6, 2026 | 13.89 | 13.90 | 13.38 | 13.48 | 13.48 | -2.21% | 6,068 |
| Jan 5, 2026 | 13.73 | 14.19 | 13.54 | 13.78 | 13.78 | 4.96% | 17,328 |
| Jan 2, 2026 | 12.44 | 13.13 | 12.37 | 13.13 | 13.13 | 12.71% | 4,371 |
| Dec 31, 2025 | 11.92 | 11.92 | 11.53 | 11.65 | 11.65 | -1.12% | 3,780 |
| Dec 30, 2025 | 11.82 | 11.84 | 11.53 | 11.78 | 11.78 | 1.42% | 1,766 |
| Dec 29, 2025 | 11.97 | 12.10 | 11.60 | 11.62 | 11.61 | 0.72% | 2,360 |
| Dec 26, 2025 | 11.48 | 11.55 | 11.36 | 11.53 | 11.53 | 2.29% | 2,573 |
| Dec 24, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -2.02% | 75 |
| Dec 23, 2025 | 11.32 | 11.51 | 11.28 | 11.51 | 11.51 | 0.52% | 1,001 |
| Dec 22, 2025 | 11.80 | 11.80 | 11.45 | 11.45 | 11.45 | -2.40% | 2,730 |
| Dec 19, 2025 | 11.32 | 11.81 | 11.32 | 11.73 | 11.73 | 8.16% | 2,964 |
| Dec 18, 2025 | 11.52 | 11.62 | 10.84 | 10.84 | 10.84 | -4.54% | 1,546 |