Coinshares Bitcoin BRRR

Open calendar →

Coinshares Bitcoin ETF · ETF · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 18.0860 · FX 1 USD = 1.290100 SGD · about SGD 23.3327 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 33.39 → 18.09 · -45.8%
35.46126.00516.550 Jul 25Oct 25Jan 26Apr 26Jul 26

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
18.1200 18.1450 17.9500 18.0860 52,400
18.3700 18.3700 18.2100 18.2600 37,300
18.5000 18.6900 18.5000 18.5700 48,900
18.7100 18.8700 18.6200 18.7300 36,600
18.1700 18.5290 18.0500 18.3600 76,100
Weekend
Weekend
17.6200 18.1300 17.6200 18.0750 48,300
18.1300 18.2700 18.0250 18.1000 114,900
18.4500 18.4900 18.2600 18.3000 46,100
17.9700 18.3100 17.9150 18.1900 78,600
17.6700 17.7200 17.4100 17.5300 93,700
Weekend
Weekend
18.0800 18.2300 17.9600 18.0150 162,400
17.6650 17.8800 17.6000 17.8300 58,400
17.4320 17.5700 17.3300 17.5400 83,300
17.7600 18.0900 17.6500 17.9900 140,400
17.3300 18.0100 17.2800 17.9700 239,800
Weekend
Weekend
No trading
17.3900 17.5000 17.2400 17.3300 104,400
16.5600 17.0500 16.5200 16.9000 78,400
16.4800 16.6500 16.3800 16.5500 107,800
16.8500 17.0800 16.6300 17.0200 191,300
Weekend
Weekend
16.5700 17.0500 16.5700 16.8300 264,000
17.2400 17.2400 16.3700 16.7000 425,400
17.4100 17.4400 16.6500 16.8700 171,700
17.4600 17.6800 17.4600 17.5600 54,700
18.3400 18.4750 18.1000 18.1600 122,800
Weekend
Weekend
No trading
18.1100 18.1300 17.5300 17.7300 1,052,100
18.3300 18.7100 18.0500 18.1100 206,700
18.6050 18.6500 18.4400 18.5100 43,900
18.8350 18.9600 18.6800 18.7800 115,000
Weekend
Weekend
17.8600 18.1500 17.7800 17.9300 192,500
17.6900 18.0000 17.5600 17.9300 194,100
17.3900 17.7100 17.3600 17.4500 168,900
17.5600 17.6200 17.1200 17.5000 374,600
17.9200 18.1100 17.8450 17.8800 354,500
Weekend
Weekend
17.5000 17.5400 16.6700 16.9900 671,900
17.8200 18.1700 17.7300 17.9100 441,000
18.8200 18.9250 18.3800 18.4300 271,300
19.4300 19.4450 18.7100 18.9500 399,000
20.2500 20.2800 19.9000 20.1500 412,500
Weekend
Weekend
20.5600 20.9400 20.4200 20.7000 437,300
20.5800 20.7600 20.4300 20.6700 278,500
21.1500 21.2500 21.0300 21.1300 155,300
21.6200 22.0000 21.3300 21.4000 439,600
No trading
Weekend
Weekend
21.7650 21.7800 21.3200 21.3730 137,800
21.7700 22.0100 21.6000 21.8940 157,200
21.7700 21.9400 21.6800 21.8800 297,800
21.5700 21.7100 21.4600 21.6400 119,300
21.6800 21.7000 21.4300 21.6600 132,700
Weekend
Weekend
22.5400 22.5400 22.1700 22.3070 65,400
22.5100 23.1400 22.4300 22.9700 166,600
22.5450 22.5450 22.2100 22.4400 178,500
22.7200 22.8000 22.5150 22.8000 244,200
22.8900 23.1600 22.6900 23.1200 189,200
Weekend
Weekend
22.4900 22.6700 22.4200 22.5990 77,000
22.8200 22.8250 22.4300 22.6100 333,400
23.1100 23.1200 22.8900 22.9800 182,000
22.9900 23.0500 22.8400 23.0300 68,500
22.2800 22.7600 22.1400 22.5900 213,900
Weekend
Weekend
22.0800 22.2800 22.0300 22.1320 107,400
21.5000 21.6100 21.4500 21.5400 51,500
21.6900 21.6900 21.1300 21.2900 170,500
21.5300 21.5400 21.3350 21.5300 79,900
21.9100 22.0600 21.5700 21.6800 372,600
Weekend
Weekend
22.0700 22.0700 21.8300 21.9000 106,300
21.9000 22.2000 21.7150 21.9200 180,300
22.1500 22.4200 22.1030 22.2680 105,000
21.4300 21.6000 21.1100 21.1500 61,800
21.2200 21.5800 21.0900 21.5400 107,700
Weekend
Weekend
21.6200 22.1000 21.5100 21.8700 772,000
21.1700 21.2710 20.6500 21.2700 130,800
20.9600 21.2400 20.7700 21.1700 175,300
21.0300 21.4800 20.8500 20.9700 197,300
20.0800 20.7300 19.9900 20.7100 177,300
Weekend
Weekend
20.4200 20.6900 20.3000 20.6750 134,800
20.0700 20.4700 19.8900 20.3500 126,200
20.3100 20.3100 19.9400 20.1400 249,900
19.3400 19.4850 19.1100 19.4700 164,300
19.6000 19.8600 19.5300 19.6800 226,500
Weekend
Weekend
No trading
18.6800 19.0200 18.5400 18.9100 289,500
19.3200 19.5100 19.1700 19.2400 246,400
18.8400 19.3300 18.7300 19.1300 445,300
19.1400 19.1800 18.6750 18.7600 288,800
Weekend
Weekend
18.8100 18.8200 18.4900 18.6200 206,800
19.5500 19.7000 19.2200 19.3300 312,700
20.2000 20.3000 19.9150 20.0000 90,100
19.9200 19.9600 19.4550 19.5600 102,500
19.9800 20.2350 19.7900 19.9400 129,300
Weekend
Weekend
19.9000 19.9000 19.6200 19.8000 153,700
19.5400 19.9100 19.4300 19.8300 97,800
20.4600 20.4600 20.0200 20.0500 129,200
20.7900 21.1500 20.7200 21.0400 163,000
20.8500 21.0300 20.6050 20.8800 169,100
Weekend
Weekend
20.6200 20.8800 20.0100 20.0860 371,500
19.8000 19.9200 19.5800 19.8900 284,000
19.8200 20.1300 19.6800 19.9500 336,300
20.0200 20.2500 19.5650 19.7800 429,900
19.4200 19.6000 19.2700 19.4800 325,600
Weekend
Weekend
19.4700 19.5000 19.1200 19.2200 189,200
20.4900 20.5550 19.9400 20.1100 445,900
20.2400 20.9100 20.1300 20.6400 436,300
18.9400 19.4700 18.6700 19.2460 458,700
18.5000 19.8000 18.5000 19.5200 383,200
Weekend
Weekend
18.6700 18.7200 18.3800 18.5300 146,300
19.2400 19.2400 18.7800 19.0500 746,700
18.7800 19.6200 18.6950 19.5300 228,400
17.7700 18.2700 17.7300 18.2000 195,900
18.6450 18.6900 18.0350 18.1800 240,500
Weekend
Weekend
18.9000 19.2000 18.8000 19.1000 297,200
18.6200 18.9600 18.5200 18.9400 136,300
18.9200 19.2750 18.5900 18.6900 186,800
19.1950 19.2500 18.7900 19.1100 559,100
No trading
Weekend
Weekend
18.9900 19.6000 18.8800 19.4100 547,800
19.1800 19.2450 18.3800 18.4400 479,600
19.2200 19.2400 18.5500 19.0500 393,800
19.5300 19.7500 19.1600 19.4100 330,000
19.4600 20.0700 19.3200 19.9700 296,300
Weekend
Weekend
18.9100 20.1750 18.9100 19.7600 338,200
19.7400 19.9500 17.5750 17.9600 1,115,500
21.2100 21.3000 20.3200 20.6900 409,600
22.1100 22.1100 20.5700 21.5700 920,700
22.0200 22.3900 21.8950 22.0200 1,359,100
Weekend
Weekend
23.3700 23.8600 23.0900 23.6400 548,000
24.7500 24.7500 23.4800 23.7200 404,900
25.3600 25.5200 25.0700 25.1300 103,900
24.8700 25.2300 24.6000 25.2000 220,600
24.7300 25.0500 24.5600 24.7200 224,500
Weekend
Weekend
25.2700 25.7250 24.9800 25.2500 258,300
25.2400 25.3700 24.9500 25.2200 427,400
25.2500 25.5400 24.5900 25.4300 673,900
25.6500 25.7700 25.1700 25.2900 693,300
No trading
Weekend
Weekend
27.0300 27.0600 26.6000 26.9900 1,960,100
27.3100 27.3800 26.8500 26.8900 264,000
26.9800 27.6600 26.9550 27.6000 761,700
26.0600 26.6950 26.0000 26.6800 615,600
25.4400 26.0600 25.4400 25.8200 641,000
Weekend
Weekend
25.5400 25.9500 25.3600 25.4600 358,100
25.2700 25.7950 25.1700 25.6300 285,500
25.8100 25.9900 25.5700 25.6700 301,900
26.6500 26.6500 25.7700 26.1100 680,600
26.1900 26.7700 26.0900 26.6200 783,400
Weekend
Weekend
25.0700 25.7100 25.0000 25.3600 1,218,000
No trading
25.0900 25.0900 24.6000 24.7300 1,108,500
24.8600 25.2400 24.7850 24.8000 784,800
24.7200 24.8700 24.5400 24.5700 344,000
Weekend
Weekend
25.1100 25.1100 24.4300 24.7000 508,200
No trading
24.6000 24.7300 24.3800 24.6200 81,100
24.7200 24.9200 24.4500 24.7400 198,300
25.4100 25.5100 24.8200 24.9400 188,000
Weekend
Weekend
24.8400 25.2350 24.5150 24.8270 305,400
24.9800 25.2100 23.8500 23.8800 314,100
24.7700 25.5100 24.1000 24.2500 492,800
24.5500 24.8800 24.5300 24.7200 234,600
25.2400 25.3800 24.0700 24.2100 510,900
Weekend
Weekend
26.0200 26.1700 25.2800 25.4860 213,700
25.4400 25.9400 25.2300 25.9400 183,000
25.9600 26.6700 25.8800 26.1300 148,800
25.5000 26.7300 25.4300 26.3200 391,800
25.7800 25.8550 25.3200 25.6500 145,900
Weekend
Weekend
25.5600 25.8400 24.9300 25.2300 336,700
26.2200 26.3400 25.6800 26.1300 128,100
26.1600 26.4600 25.9300 26.2700 157,500
25.0600 26.0700 24.9800 25.7300 291,100
24.3600 24.4300 23.7000 24.1600 186,700
Weekend
Weekend
26.2600 26.3400 25.4900 25.6200 205,700
No trading
24.6500 25.5400 24.4800 25.3900 279,400
24.6100 24.8800 24.3200 24.6700 378,000
24.2500 25.2000 24.0700 25.1600 215,400
Weekend
Weekend
23.6200 24.1600 23.2400 23.8600 772,800
25.8000 25.8400 24.2800 24.3900 583,000
25.7200 26.0700 24.9950 25.2600 509,600
25.8900 26.4900 25.6900 26.1900 294,400
26.5500 27.0700 25.7500 25.9400 714,700
Weekend
Weekend
26.9100 27.4800 26.5850 26.6070 320,200
28.9300 29.2100 27.6400 27.6800 738,600
29.6100 29.6300 28.4700 28.6800 825,400
29.5300 29.5700 29.0000 29.0400 277,700
30.0000 30.0300 29.5600 29.9500 315,500
Weekend
Weekend
28.2800 29.3300 28.0800 29.2920 492,500
29.0400 29.0600 28.3200 28.5000 533,800
29.0100 29.5400 28.8700 29.3300 461,300
29.2700 29.5900 28.1100 28.4400 1,015,700
30.3900 30.5200 29.7500 30.1200 404,900
Weekend
Weekend
31.0400 31.3600 30.6700 31.0200 388,700
30.6400 30.6500 30.0100 30.0800 397,400
32.0700 32.0800 30.8900 31.2400 614,000
32.5100 32.8100 32.0700 32.1200 370,200
32.5400 32.7100 32.3500 32.4900 158,800
Weekend
Weekend
31.4300 31.4600 31.0200 31.2700 287,000
30.8500 31.4600 30.7400 31.1300 441,200
30.5300 30.8400 30.3600 30.4700 923,400
30.7500 32.2350 30.5900 31.6100 341,200
31.3100 31.5750 31.0500 31.3300 607,900
Weekend
Weekend
29.8000 30.3800 29.5500 30.1000 1,059,500
31.4100 31.4900 30.3800 30.5700 452,800
31.5000 31.7200 31.1300 31.4400 384,200
31.3000 32.1000 31.0600 31.8230 536,700
32.3100 32.7600 32.1800 32.7360 469,500
Weekend
Weekend
34.4900 34.6400 32.7500 32.9400 765,100
34.8700 34.8700 33.8500 34.1800 122,300
34.6300 35.1050 34.4400 34.8700 281,200
35.3200 35.3200 34.1000 34.3700 760,700
35.3100 35.7000 35.1700 35.4610 323,500
Weekend
Weekend
34.1300 35.0400 33.9500 34.7200 507,000
33.7100 34.2400 33.5300 34.1910 645,400
32.9700 33.4200 32.9200 33.2050 240,500
32.0200 32.3800 31.8800 32.3300 940,700
31.7200 32.3500 31.6800 32.3200 725,200
Weekend
Weekend
30.8500 31.1600 30.7050 30.8500 409,600
31.5500 31.5600 30.6650 30.9000 401,400
31.9600 32.2200 31.9000 32.0550 101,100
31.9200 32.0000 31.5200 31.5430 29,100
31.9200 32.0100 31.6400 31.6700 80,500
Weekend
Weekend
32.8500 32.9300 32.5200 32.5400 404,800
33.1900 33.3400 33.0800 33.2200 157,200
32.8600 32.8700 32.4000 32.6800 309,200
32.6400 33.0600 32.4200 33.0300 205,600
32.5200 32.6400 32.3200 32.5900 128,300
Weekend
Weekend
32.4800 33.0400 32.4700 33.0300 315,200
32.1700 32.4300 32.1700 32.3500 70,100
32.1500 32.3500 31.9850 32.1100 463,900
31.9000 31.9300 31.3000 31.4600 287,600
31.7400 31.9200 31.6300 31.7100 372,600
Weekend
Weekend
31.9200 32.0100 31.1500 31.5340 245,600
31.3300 31.3300 30.9100 31.0400 158,800
31.4700 31.8400 31.4300 31.7500 211,400
30.9100 31.5900 30.8500 31.3300 176,300
No trading
Weekend
Weekend
31.2400 31.2400 30.5100 30.5880 396,200
31.9500 32.0220 31.6400 31.6500 317,100
31.4450 31.8500 31.3900 31.7000 56,400
31.0400 31.4350 30.9600 31.4300 447,800
31.5700 31.9100 31.2500 31.3100 219,300
Weekend
Weekend
31.7200 33.2000 31.6300 32.9700 189,500
32.0400 32.2000 31.6400 31.7100 87,900
32.0400 32.3300 31.7900 32.2900 154,000
32.7300 32.7300 31.8200 31.9500 188,200
32.7000 33.0100 32.4500 32.8800 68,400
Weekend
Weekend
33.4800 33.4800 33.0200 33.0600 105,600
33.4400 33.7300 33.1200 33.3500 584,400
34.1100 34.7500 33.9700 34.7400 174,200
33.6800 33.9500 33.5300 33.8300 177,700
33.8100 34.1200 33.5300 33.6700 153,700
Weekend
Weekend
33.0400 33.1700 32.7600 32.9300 304,100
32.9300 33.2600 32.7400 33.2300 226,000
32.1800 32.7200 32.1400 32.5900 84,500
32.2800 32.3700 31.8400 32.1200 204,700
32.2800 32.7000 32.2800 32.4400 122,000
Weekend
Weekend
32.6400 32.6700 31.9400 31.9700 536,900
33.3800 33.6100 32.9900 33.0000 270,100
33.2200 33.6000 32.7000 33.0300 232,400
33.6400 33.6500 33.0400 33.2000 179,400
33.5500 33.6800 33.1900 33.3900 68,300
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.