CoinShares Altcoins ETF (DIME)
NASDAQ: DIME · Real-Time Price · USD
10.27
+0.52 (5.33%)
At close: May 11, 2026, 4:00 PM EDT
10.27
0.00 (0.00%)
After-hours: May 11, 2026, 4:15 PM EDT
DIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 10.07 | 10.33 | 9.96 | 10.33 | 10.33 | 5.95% | 10,524 |
| May 8, 2026 | 9.50 | 9.85 | 9.50 | 9.75 | 9.75 | 4.06% | 7,930 |
| May 7, 2026 | 9.45 | 9.50 | 9.19 | 9.37 | 9.37 | -0.21% | 6,964 |
| May 6, 2026 | 9.48 | 9.50 | 9.19 | 9.39 | 9.39 | 6.52% | 6,246 |
| May 5, 2026 | 8.69 | 8.82 | 8.69 | 8.82 | 8.82 | 4.63% | 2,622 |
| May 4, 2026 | 8.22 | 8.45 | 8.22 | 8.43 | 8.43 | 1.44% | 814 |
| May 1, 2026 | 8.36 | 8.36 | 8.31 | 8.31 | 8.31 | 0.30% | 354 |
| Apr 30, 2026 | 8.26 | 8.31 | 8.21 | 8.28 | 8.28 | 0.98% | 1,209 |
| Apr 29, 2026 | 8.29 | 8.36 | 8.20 | 8.20 | 8.20 | -1.97% | 917 |
| Apr 28, 2026 | 8.35 | 8.39 | 8.33 | 8.37 | 8.37 | 0.06% | 470 |
| Apr 27, 2026 | 8.50 | 8.50 | 8.31 | 8.36 | 8.36 | -2.56% | 1,439 |
| Apr 24, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.90% | 387 |
| Apr 23, 2026 | 8.37 | 8.48 | 8.36 | 8.42 | 8.42 | -1.81% | 1,163 |
| Apr 22, 2026 | 8.71 | 8.71 | 8.54 | 8.58 | 8.58 | 3.81% | 2,912 |
| Apr 21, 2026 | 8.38 | 8.41 | 8.26 | 8.26 | 8.26 | -1.42% | 713 |
| Apr 20, 2026 | 8.35 | 8.43 | 8.28 | 8.38 | 8.38 | -4.68% | 3,908 |
| Apr 17, 2026 | 8.84 | 8.90 | 8.79 | 8.79 | 8.79 | 0.18% | 4,818 |
| Apr 16, 2026 | 8.62 | 8.79 | 8.59 | 8.77 | 8.77 | 4.14% | 6,802 |
| Apr 15, 2026 | 8.25 | 8.43 | 8.22 | 8.43 | 8.43 | 2.74% | 936 |
| Apr 14, 2026 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | -0.85% | 1,659 |
| Apr 13, 2026 | 8.09 | 8.27 | 8.09 | 8.27 | 8.27 | -1.34% | 848 |
| Apr 10, 2026 | 8.27 | 8.42 | 8.26 | 8.38 | 8.38 | 0.41% | 1,811 |
| Apr 9, 2026 | 8.18 | 8.36 | 8.18 | 8.35 | 8.35 | 1.31% | 4,250 |
| Apr 8, 2026 | 8.29 | 8.34 | 8.22 | 8.24 | 8.24 | 4.30% | 4,154 |
| Apr 7, 2026 | 7.69 | 7.90 | 7.69 | 7.90 | 7.90 | -2.77% | 4,847 |
| Apr 6, 2026 | 8.25 | 8.25 | 8.04 | 8.13 | 8.13 | 4.97% | 2,217 |
| Apr 2, 2026 | 7.68 | 7.78 | 7.68 | 7.74 | 7.74 | -3.97% | 1,201 |
| Apr 1, 2026 | 7.68 | 8.40 | 7.64 | 8.06 | 8.06 | -2.72% | 1,587 |
| Mar 31, 2026 | 8.63 | 8.63 | 8.29 | 8.29 | 8.29 | -2.76% | 646 |
| Mar 30, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 187 |
| Mar 27, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.80% | 420 |
| Mar 26, 2026 | 8.33 | 8.33 | 8.29 | 8.29 | 8.29 | -5.02% | 761 |
| Mar 25, 2026 | 8.68 | 8.74 | 8.68 | 8.73 | 8.73 | 1.64% | 381 |
| Mar 24, 2026 | 8.66 | 8.71 | 8.59 | 8.59 | 8.59 | -0.51% | 695 |
| Mar 23, 2026 | 8.74 | 8.74 | 8.46 | 8.63 | 8.63 | -0.99% | 2,675 |
| Mar 20, 2026 | 8.80 | 8.80 | 8.61 | 8.72 | 8.72 | -0.23% | 859 |
| Mar 19, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.81% | 668 |
| Mar 18, 2026 | 8.95 | 8.95 | 8.86 | 8.90 | 8.90 | -4.50% | 904 |
| Mar 17, 2026 | 9.39 | 9.39 | 9.18 | 9.32 | 9.32 | -0.62% | 10,320 |
| Mar 16, 2026 | 9.34 | 9.44 | 9.17 | 9.37 | 9.37 | 5.85% | 12,999 |
| Mar 13, 2026 | 9.03 | 9.03 | 8.86 | 8.86 | 8.86 | 1.26% | 1,280 |
| Mar 12, 2026 | 8.61 | 8.75 | 8.61 | 8.75 | 8.75 | -0.40% | 206 |
| Mar 11, 2026 | 8.80 | 8.80 | 8.57 | 8.78 | 8.78 | 1.21% | 2,107 |
| Mar 10, 2026 | 8.75 | 8.97 | 8.64 | 8.68 | 8.68 | 0.42% | 5,978 |
| Mar 9, 2026 | 8.63 | 8.70 | 8.56 | 8.64 | 8.64 | 1.22% | 3,860 |
| Mar 6, 2026 | 8.50 | 8.54 | 8.45 | 8.54 | 8.54 | -3.81% | 3,997 |
| Mar 5, 2026 | 9.06 | 9.08 | 8.81 | 8.87 | 8.87 | -1.89% | 2,700 |
| Mar 4, 2026 | 9.13 | 9.23 | 9.04 | 9.04 | 9.04 | -0.62% | 4,102 |
| 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 |