CoinShares Altcoins ETF (DIME)
NASDAQ: DIME · Real-Time Price · USD
8.53
+0.49 (6.03%)
At close: Aug 21, 2026, 4:00 PM EDT
8.36
-0.17 (-1.94%)
After-hours: Aug 21, 2026, 5:02 PM EDT
DIME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 7.70 | 7.70 | 7.55 | 7.61 | 7.60 | -2.88% | 1,017 |
| Jul 22, 2026 | 7.91 | 7.91 | 7.83 | 7.83 | 7.83 | -0.57% | 240 |
| Jul 21, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.03% | 119 |
| Jul 20, 2026 | 7.83 | 7.83 | 7.80 | 7.80 | 7.80 | 0.19% | 315 |
| Jul 17, 2026 | 7.82 | 7.82 | 7.78 | 7.78 | 7.78 | -1.21% | 1,442 |
| Jul 16, 2026 | 7.88 | 7.94 | 7.85 | 7.88 | 7.88 | -1.56% | 2,888 |
| Jul 15, 2026 | 8.16 | 8.16 | 8.00 | 8.00 | 8.00 | 0.13% | 2,218 |
| Jul 14, 2026 | 8.03 | 8.10 | 7.93 | 7.99 | 7.99 | 2.63% | 2,154 |
| Jul 13, 2026 | 7.83 | 7.88 | 7.74 | 7.79 | 7.79 | -3.00% | 3,346 |
| Jul 10, 2026 | 8.09 | 8.09 | 8.03 | 8.03 | 8.03 | 0.91% | 571 |
| Jul 9, 2026 | 7.87 | 7.97 | 7.86 | 7.95 | 7.95 | 1.26% | 1,542 |
| Jul 8, 2026 | 7.86 | 7.86 | 7.75 | 7.86 | 7.85 | -4.21% | 1,830 |
| Jul 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.50% | 208 |
| Jul 6, 2026 | 8.10 | 8.41 | 8.10 | 8.41 | 8.41 | 5.59% | 1,832 |
| Jul 2, 2026 | 8.00 | 8.08 | 7.97 | 7.97 | 7.97 | 3.51% | 1,676 |
| Jul 1, 2026 | 7.65 | 7.79 | 7.65 | 7.70 | 7.70 | 1.58% | 1,928 |
| Jun 30, 2026 | 7.48 | 7.58 | 7.48 | 7.58 | 7.58 | 1.00% | 452 |
| Jun 29, 2026 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | 1.35% | 930 |
| Jun 26, 2026 | 7.23 | 7.43 | 7.23 | 7.40 | 7.40 | -2.37% | 2,016 |
| Jun 25, 2026 | 7.54 | 7.63 | 7.50 | 7.58 | 7.58 | 0.31% | 1,313 |
| Jun 24, 2026 | 7.63 | 7.66 | 7.50 | 7.56 | 7.56 | -3.31% | 3,022 |
| Jun 23, 2026 | 8.51 | 8.51 | 7.80 | 7.82 | 7.82 | -5.10% | 2,286 |
| Jun 22, 2026 | 8.44 | 8.44 | 8.24 | 8.24 | 8.24 | - | 1,264 |
| Jun 18, 2026 | 8.41 | 8.41 | 8.20 | 8.24 | 8.23 | -2.95% | 970 |
| Jun 17, 2026 | 8.55 | 8.80 | 8.47 | 8.49 | 8.49 | -2.08% | 1,093 |
| Jun 16, 2026 | 8.83 | 8.88 | 8.61 | 8.67 | 8.67 | -1.30% | 2,110 |
| Jun 15, 2026 | 8.93 | 8.96 | 8.78 | 8.78 | 8.78 | 8.45% | 3,728 |
| Jun 12, 2026 | 8.22 | 8.22 | 8.10 | 8.10 | 8.10 | -0.06% | 822 |
| Jun 11, 2026 | 8.02 | 8.10 | 7.90 | 8.10 | 8.10 | 4.79% | 598 |