CoinShares Altcoins ETF (DIME)
NASDAQ: DIME · Real-Time Price · USD
11.60
-0.14 (-1.19%)
At close: Oct 2, 2026, 4:00 PM EDT
11.41
-0.19 (-1.64%)
After-hours: Oct 2, 2026, 5:04 PM EDT
DIME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12.01 | 12.20 | 11.41 | 11.60 | 11.60 | -1.23% | 5,797 |
| Oct 1, 2026 | 11.76 | 11.80 | 11.57 | 11.74 | 11.74 | -0.55% | 16,283 |
| Sep 30, 2026 | 12.14 | 12.14 | 11.81 | 11.81 | 11.81 | 0.10% | 9,313 |
| Sep 29, 2026 | 12.02 | 12.05 | 11.68 | 11.80 | 11.80 | 0.63% | 8,195 |
| Sep 28, 2026 | 12.04 | 12.67 | 11.69 | 11.72 | 11.72 | -1.84% | 21,976 |
| Sep 25, 2026 | 11.93 | 12.12 | 11.71 | 11.94 | 11.94 | 3.96% | 28,140 |
| Sep 24, 2026 | 11.06 | 11.61 | 11.06 | 11.49 | 11.49 | 4.24% | 21,473 |
| Sep 23, 2026 | 11.29 | 11.47 | 10.88 | 11.02 | 11.02 | -3.06% | 22,038 |
| Sep 22, 2026 | 11.52 | 11.78 | 11.25 | 11.37 | 11.37 | 1.09% | 14,799 |
| Sep 21, 2026 | 11.13 | 11.36 | 11.07 | 11.25 | 11.25 | 11.19% | 15,579 |
| Sep 18, 2026 | 10.03 | 10.18 | 9.97 | 10.12 | 10.12 | 11.19% | 8,099 |
| Sep 17, 2026 | 8.97 | 9.17 | 8.97 | 9.10 | 9.10 | 5.76% | 4,993 |
| Sep 16, 2026 | 8.50 | 8.60 | 8.45 | 8.60 | 8.60 | 0.82% | 1,130 |
| Sep 15, 2026 | 8.81 | 8.81 | 8.50 | 8.53 | 8.53 | -4.94% | 9,522 |
| Sep 14, 2026 | 8.85 | 8.98 | 8.69 | 8.98 | 8.98 | 0.20% | 6,966 |
| Sep 11, 2026 | 9.05 | 9.22 | 8.96 | 8.96 | 8.96 | -1.03% | 9,299 |
| Sep 10, 2026 | 9.08 | 9.16 | 8.96 | 9.05 | 9.05 | -3.31% | 2,768 |
| Sep 9, 2026 | 9.73 | 9.80 | 9.34 | 9.36 | 9.36 | -1.27% | 13,584 |
| Sep 8, 2026 | 9.56 | 9.62 | 9.48 | 9.48 | 9.48 | 8.36% | 2,340 |
| Sep 4, 2026 | 8.62 | 8.75 | 8.62 | 8.75 | 8.75 | -1.40% | 884 |
| Sep 3, 2026 | 8.82 | 8.90 | 8.82 | 8.87 | 8.87 | 5.79% | 1,950 |
| Sep 2, 2026 | 8.29 | 8.39 | 8.29 | 8.39 | 8.39 | 0.27% | 1,210 |
| Sep 1, 2026 | 8.51 | 8.51 | 8.37 | 8.37 | 8.37 | - | 1,189 |
| Aug 31, 2026 | 8.34 | 8.37 | 8.29 | 8.37 | 8.37 | 0.12% | 678 |
| Aug 28, 2026 | 8.61 | 8.61 | 8.36 | 8.36 | 8.35 | -4.74% | 3,769 |
| Aug 27, 2026 | 8.75 | 8.90 | 8.71 | 8.77 | 8.77 | 4.62% | 11,133 |
| Aug 26, 2026 | 8.48 | 8.48 | 8.33 | 8.38 | 8.38 | -2.58% | 1,158 |
| Aug 25, 2026 | 8.67 | 8.68 | 8.50 | 8.61 | 8.61 | -0.64% | 9,143 |
| Aug 24, 2026 | 8.97 | 8.97 | 8.65 | 8.66 | 8.66 | 1.58% | 10,797 |
| Aug 21, 2026 | 8.60 | 8.69 | 8.49 | 8.53 | 8.53 | 6.10% | 13,093 |
| Aug 20, 2026 | 7.99 | 8.15 | 7.98 | 8.04 | 8.04 | 5.31% | 3,406 |
| Aug 19, 2026 | 7.24 | 7.65 | 7.24 | 7.63 | 7.63 | 5.31% | 1,681 |
| Aug 18, 2026 | 7.26 | 7.26 | 7.25 | 7.25 | 7.25 | -0.82% | 128 |
| Aug 17, 2026 | 7.28 | 7.31 | 7.28 | 7.31 | 7.31 | - | 293 |
| Aug 14, 2026 | 7.34 | 7.34 | 7.30 | 7.31 | 7.31 | -1.68% | 641 |
| Aug 13, 2026 | 7.45 | 7.45 | 7.43 | 7.43 | 7.43 | 0.88% | 697 |
| Aug 12, 2026 | 7.34 | 7.38 | 7.32 | 7.37 | 7.37 | 0.55% | 1,187 |
| Aug 11, 2026 | 7.44 | 7.44 | 7.33 | 7.33 | 7.33 | -1.55% | 519 |
| Aug 10, 2026 | 7.41 | 7.45 | 7.41 | 7.44 | 7.44 | 0.81% | 1,353 |
| Aug 7, 2026 | 7.38 | 7.38 | 7.29 | 7.38 | 7.38 | -1.07% | 1,024 |
| Aug 6, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.06% | 224 |
| Aug 5, 2026 | 7.48 | 7.54 | 7.48 | 7.54 | 7.54 | -0.13% | 297 |
| Aug 4, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 0.80% | 734 |
| Aug 3, 2026 | 7.38 | 7.51 | 7.38 | 7.49 | 7.49 | 3.60% | 1,156 |
| Jul 31, 2026 | 7.34 | 7.34 | 7.15 | 7.23 | 7.23 | -1.57% | 957 |
| Jul 30, 2026 | 7.34 | 7.35 | 7.34 | 7.35 | 7.35 | 3.02% | 530 |
| Jul 29, 2026 | 7.14 | 7.15 | 7.13 | 7.13 | 7.13 | -2.19% | 330 |
| Jul 28, 2026 | 7.27 | 7.29 | 7.24 | 7.29 | 7.29 | -2.28% | 1,625 |
| Jul 27, 2026 | 7.48 | 7.48 | 7.46 | 7.46 | 7.46 | -0.13% | 492 |
| Jul 24, 2026 | 7.44 | 7.47 | 7.44 | 7.47 | 7.47 | -1.77% | 1,107 |