Bitwise NEAR ETF (NRR)
NYSEARCA: NRR · Real-Time Price · USD
28.31
+3.18 (12.65%)
At close: Oct 15, 2026, 4:00 PM
27.47
-0.84 (-2.97%)
After-hours: Oct 15, 2026, 7:44 PM EDT
NRR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.00 | 28.47 | 23.65 | 28.31 | 28.31 | 12.65% | 636,486 |
| Oct 14, 2026 | 25.86 | 26.36 | 24.80 | 25.13 | 25.13 | -4.12% | 169,104 |
| Oct 13, 2026 | 26.44 | 26.77 | 25.80 | 26.21 | 26.21 | -8.32% | 335,978 |
| Oct 12, 2026 | 29.39 | 29.64 | 28.20 | 28.59 | 28.59 | 17.46% | 454,860 |
| Oct 9, 2026 | 25.31 | 25.40 | 24.20 | 24.34 | 24.34 | 1.67% | 226,503 |
| Oct 8, 2026 | 26.16 | 26.37 | 22.55 | 23.94 | 23.94 | -14.35% | 633,381 |
| Oct 7, 2026 | 26.40 | 28.13 | 25.88 | 27.95 | 27.95 | 4.21% | 490,076 |
| Oct 6, 2026 | 27.01 | 27.15 | 26.28 | 26.82 | 26.82 | -1.07% | 254,634 |
| Oct 5, 2026 | 26.38 | 27.22 | 25.80 | 27.11 | 27.11 | 12.12% | 421,024 |
| Oct 2, 2026 | 25.63 | 26.10 | 24.00 | 24.18 | 24.18 | -4.69% | 374,811 |
| Oct 1, 2026 | 27.05 | 27.05 | 24.91 | 25.37 | 25.37 | -8.74% | 901,369 |
| Sep 30, 2026 | 28.99 | 28.99 | 26.98 | 27.80 | 27.80 | 6.31% | 710,107 |