CoinShares Altcoins ETF (DIME)
NASDAQ: DIME · Real-Time Price · USD
7.82
-0.42 (-5.10%)
At close: Jun 23, 2026, 4:00 PM EDT
7.66
-0.16 (-1.98%)
After-hours: Jun 23, 2026, 5:36 PM EDT
DIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 8.51 | 8.51 | 7.80 | 7.80 | 7.80 | -5.28% | 2,285 |
| 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 |
| May 19, 2026 | 9.20 | 9.34 | 9.18 | 9.18 | 9.18 | 0.77% | 4,019 |
| May 18, 2026 | 9.12 | 9.14 | 8.93 | 9.11 | 9.11 | -2.46% | 1,219 |
| May 15, 2026 | 9.50 | 9.50 | 9.20 | 9.34 | 9.34 | -5.26% | 1,288 |
| May 14, 2026 | 9.66 | 9.89 | 9.66 | 9.86 | 9.86 | 3.07% | 1,753 |
| May 13, 2026 | 9.50 | 9.60 | 9.39 | 9.57 | 9.57 | -3.19% | 2,079 |
| May 12, 2026 | 10.00 | 10.00 | 9.70 | 9.88 | 9.88 | -3.80% | 6,027 |
| May 11, 2026 | 10.07 | 10.33 | 9.96 | 10.27 | 10.27 | 5.33% | 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 | -4.67% | 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 | -1.33% | 848 |