CoinShares Altcoins ETF (DIME)
NASDAQ: DIME · Real-Time Price · USD
8.62
+0.19 (2.30%)
Apr 16, 2026, 9:32 AM EDT - Market open
DIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |