CoinShares Altcoins ETF (DIME)
NASDAQ: DIME · Real-Time Price · USD
7.23
-0.12 (-1.63%)
Jul 31, 2026, 4:00 PM EDT - Market closed
DIME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 8.06 | 8.06 | 7.71 | 7.73 | 7.73 | -4.57% | 617 |
| Jun 9, 2026 | 8.12 | 8.12 | 7.89 | 8.10 | 8.10 | -2.36% | 2,167 |
| Jun 8, 2026 | 8.29 | 8.38 | 8.29 | 8.30 | 8.30 | 8.20% | 2,151 |
| Jun 5, 2026 | 7.99 | 7.99 | 7.46 | 7.67 | 7.67 | -12.12% | 15,021 |
| Jun 4, 2026 | 8.80 | 8.89 | 8.68 | 8.73 | 8.73 | -8.11% | 9,096 |
| Jun 3, 2026 | 9.72 | 9.80 | 9.50 | 9.50 | 9.50 | -0.15% | 2,775 |
| Jun 2, 2026 | 9.51 | 9.59 | 9.38 | 9.51 | 9.51 | -6.07% | 2,548 |
| Jun 1, 2026 | 9.61 | 10.12 | 9.56 | 10.12 | 10.12 | 4.80% | 11,635 |
| May 29, 2026 | 9.49 | 9.78 | 9.49 | 9.66 | 9.66 | 0.21% | 1,488 |
| May 28, 2026 | 9.38 | 9.66 | 9.38 | 9.64 | 9.64 | -3.50% | 3,921 |
| May 27, 2026 | 9.87 | 10.07 | 9.80 | 9.99 | 9.99 | -0.57% | 3,472 |
| May 26, 2026 | 10.11 | 10.55 | 10.05 | 10.05 | 10.05 | 4.88% | 13,241 |
| May 22, 2026 | 10.18 | 10.18 | 9.48 | 9.58 | 9.58 | -2.10% | 1,903 |
| May 21, 2026 | 9.78 | 9.80 | 9.76 | 9.79 | 9.79 | 4.04% | 1,889 |
| May 20, 2026 | 9.20 | 9.45 | 9.20 | 9.41 | 9.41 | 2.45% | 1,058 |