Grayscale Bitcoin Trust ETF (GBTC) stock
GBTCNYSECommodity Contracts Brokers & DealersFiscal year ends December 31
$59.12−3.19 (-5.12%)
Close on Oct 30, 2026Market cap $10.18BP/E –Yield –
Price history
Grayscale Bitcoin Trust ETF share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$59.12
-5.12% on the day
52-week range
$44.98 – $87.01
-32.1% from the high
Change over 52 weeks
-29.1%
From $83.34 on Oct 30, 2025
Average volume
1.76M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $61.59 | $63.21 | $58.70 | $59.12 | -5.65% | 7,885,658 |
| Oct 19, 2026 | $63.65 | $65.54 | $62.37 | $62.66 | -0.40% | 7,510,151 |
| Oct 12, 2026 | $63.68 | $64.70 | $61.55 | $62.91 | -0.99% | 6,417,634 |
| Oct 5, 2026 | $66.52 | $67.01 | $62.06 | $63.54 | -2.41% | 7,448,811 |
| Sep 28, 2026 | $64.55 | $67.39 | $63.77 | $65.11 | +0.32% | 8,086,516 |
| Sep 21, 2026 | $65.63 | $67.18 | $64.24 | $64.90 | +3.33% | 7,496,791 |
| Sep 14, 2026 | $60.16 | $62.97 | $57.90 | $62.81 | +5.09% | 11,530,504 |
| Sep 8, 2026 | $60.53 | $61.75 | $59.32 | $59.77 | -3.18% | 6,374,997 |
| Aug 31, 2026 | $60.32 | $63.29 | $59.08 | $61.73 | +2.87% | 9,562,461 |
| Aug 24, 2026 | $61.16 | $62.58 | $59.49 | $60.01 | +0.64% | 11,737,214 |
| Aug 17, 2026 | $49.07 | $60.28 | $49.07 | $59.63 | +22.49% | 16,954,129 |
| Aug 10, 2026 | $50.25 | $50.25 | $48.36 | $48.68 | -3.22% | 8,001,907 |
| Aug 3, 2026 | $48.54 | $50.59 | $48.38 | $50.30 | +3.22% | 7,273,091 |
| Jul 27, 2026 | $50.26 | $50.87 | $48.30 | $48.73 | -1.99% | 8,601,313 |
| Jul 20, 2026 | $49.97 | $51.88 | $49.32 | $49.72 | +0.02% | 6,543,079 |
| Jul 13, 2026 | $48.40 | $50.82 | $47.86 | $49.71 | +0.30% | 8,003,773 |
| Jul 6, 2026 | $47.58 | $50.17 | $47.49 | $49.56 | +4.03% | 6,858,983 |
| Jun 29, 2026 | $46.45 | $48.22 | $45.04 | $47.64 | +2.94% | 7,394,239 |
| Jun 22, 2026 | $50.39 | $50.87 | $44.98 | $46.28 | -5.16% | 10,470,480 |
| Jun 15, 2026 | $51.83 | $52.18 | $48.26 | $48.80 | -1.09% | 7,156,877 |
| Jun 8, 2026 | $49.30 | $49.95 | $47.12 | $49.34 | +5.43% | 14,085,146 |
| Jun 1, 2026 | $55.66 | $55.85 | $45.88 | $46.80 | -17.92% | 17,199,222 |
| May 26, 2026 | $59.57 | $60.61 | $56.21 | $57.02 | -3.11% | 8,797,975 |
| May 18, 2026 | $59.98 | $60.59 | $58.71 | $58.85 | -4.22% | 8,756,593 |
| May 11, 2026 | $63.05 | $63.85 | $61.04 | $61.44 | -1.40% | 7,949,195 |
| May 4, 2026 | $61.37 | $63.78 | $61.00 | $62.31 | +2.20% | 8,270,467 |
| Apr 27, 2026 | $60.43 | $61.43 | $58.23 | $60.97 | +0.99% | 7,909,799 |
| Apr 20, 2026 | $58.51 | $61.85 | $58.14 | $60.37 | +0.13% | 10,478,464 |
| Apr 13, 2026 | $55.42 | $61.00 | $55.10 | $60.29 | +5.70% | 14,126,161 |
| Apr 6, 2026 | $54.06 | $57.09 | $52.68 | $57.04 | +9.38% | 9,844,181 |
| Mar 30, 2026 | $52.81 | $53.83 | $51.13 | $52.15 | +1.52% | 12,196,960 |
| Mar 23, 2026 | $55.12 | $56.05 | $50.99 | $51.37 | -6.00% | 17,858,381 |
| Mar 16, 2026 | $57.60 | $58.38 | $53.56 | $54.65 | -1.48% | 16,924,324 |
| Mar 9, 2026 | $53.57 | $57.65 | $53.19 | $55.47 | +4.54% | 21,828,782 |
| Mar 2, 2026 | $51.09 | $57.75 | $51.08 | $53.06 | +3.77% | 20,439,694 |
| Feb 23, 2026 | $51.51 | $54.24 | $48.95 | $51.13 | -3.18% | 17,341,577 |
| Feb 17, 2026 | $53.03 | $53.29 | $51.16 | $52.81 | -1.53% | 14,957,313 |
| Feb 9, 2026 | $53.83 | $55.51 | $50.74 | $53.63 | -1.83% | 25,460,824 |
| Feb 2, 2026 | $60.89 | $61.91 | $48.56 | $54.63 | -16.43% | 57,980,351 |
| Jan 26, 2026 | $68.37 | $70.61 | $63.82 | $65.37 | -6.37% | 27,371,895 |
| Jan 20, 2026 | $70.95 | $71.28 | $68.04 | $69.82 | -6.38% | 16,652,213 |
| Jan 12, 2026 | $70.41 | $76.50 | $70.34 | $74.58 | +5.82% | 22,169,977 |
| Jan 5, 2026 | $72.47 | $74.07 | $69.64 | $70.48 | +0.48% | 22,043,801 |
| Dec 29, 2025 | $68.36 | $71.13 | $67.94 | $70.14 | +2.54% | 19,075,293 |
| Dec 22, 2025 | $70.32 | $70.68 | $67.50 | $68.40 | -0.64% | 13,926,378 |
| Dec 15, 2025 | $69.89 | $70.64 | $65.98 | $68.84 | -2.47% | 33,673,648 |
| Dec 8, 2025 | $71.45 | $74.04 | $69.81 | $70.58 | +0.97% | 22,765,431 |
| Dec 1, 2025 | $67.47 | $73.31 | $65.58 | $69.90 | -1.56% | 27,087,160 |
| Nov 24, 2025 | $67.22 | $72.88 | $66.70 | $71.01 | +7.33% | 18,860,390 |
| Nov 17, 2025 | $73.65 | $75.11 | $64.41 | $66.16 | -10.33% | 50,799,030 |
| Nov 10, 2025 | $83.16 | $83.25 | $73.66 | $73.78 | -9.25% | 23,814,271 |
| Nov 3, 2025 | $84.22 | $84.69 | $77.85 | $81.30 | -5.49% | 27,047,220 |
| Oct 27, 2025 | $90.23 | $91.01 | $83.23 | $86.02 | -0.77% | 23,830,130 |
| Oct 20, 2025 | $86.84 | $89.40 | $84.17 | $86.69 | +3.87% | 28,223,358 |
| Oct 13, 2025 | $89.72 | $90.96 | $81.92 | $83.46 | -8.71% | 34,100,059 |
| Oct 6, 2025 | $98.00 | $99.12 | $90.87 | $91.42 | -5.13% | 29,159,998 |
| Sep 29, 2025 | $88.07 | $97.34 | $87.97 | $96.36 | +12.50% | 17,037,130 |
| Sep 22, 2025 | $88.67 | $89.47 | $85.17 | $85.65 | -5.19% | 10,843,453 |
| Sep 15, 2025 | $90.31 | $92.62 | $89.75 | $90.34 | -1.54% | 12,605,351 |
| Sep 8, 2025 | $88.10 | $91.79 | $86.93 | $91.75 | +4.67% | 8,648,561 |
| Sep 2, 2025 | $85.91 | $88.99 | $85.65 | $87.66 | +3.14% | 7,758,604 |
| Aug 25, 2025 | $87.73 | $89.03 | $84.78 | $84.99 | -7.35% | 9,552,234 |
| Aug 18, 2025 | $90.92 | $92.31 | $87.94 | $91.73 | -0.18% | 10,237,033 |
| Aug 11, 2025 | $93.98 | $96.62 | $91.82 | $91.90 | +0.35% | 10,643,219 |
| Aug 4, 2025 | $89.74 | $92.53 | $88.52 | $91.58 | +3.03% | 8,179,265 |
| Jul 28, 2025 | $93.32 | $93.77 | $88.83 | $88.89 | -3.24% | 11,142,156 |
| Jul 21, 2025 | $93.07 | $94.68 | $90.48 | $91.87 | -0.53% | 10,339,147 |
| Jul 14, 2025 | $95.82 | $96.16 | $91.11 | $92.36 | -0.73% | 13,633,332 |
| Jul 7, 2025 | $85.40 | $93.11 | $84.58 | $93.04 | +8.10% | 12,979,043 |
| Jun 30, 2025 | $84.96 | $87.14 | $82.93 | $86.07 | +2.27% | 8,345,683 |
| Jun 23, 2025 | $79.70 | $85.27 | $78.51 | $84.16 | +3.48% | 8,054,711 |
| Jun 16, 2025 | $84.02 | $85.85 | $80.63 | $81.33 | -1.81% | 7,512,638 |
| Jun 9, 2025 | $84.81 | $87.07 | $82.08 | $82.83 | +0.73% | 9,622,417 |
| Jun 2, 2025 | $81.95 | $84.28 | $80.08 | $82.23 | -0.29% | 8,152,358 |
| May 26, 2025 | $85.79 | $87.37 | $81.70 | $82.47 | -3.84% | 11,813,054 |
| May 19, 2025 | $80.85 | $88.36 | $80.79 | $85.76 | +4.42% | 13,955,291 |
| May 12, 2025 | $82.14 | $82.89 | $79.45 | $82.13 | +0.81% | 10,056,332 |
| May 5, 2025 | $74.36 | $81.89 | $73.62 | $81.47 | +6.43% | 6,954,454 |
| Apr 28, 2025 | $75.12 | $77.33 | $73.27 | $76.55 | +1.61% | 7,570,175 |
| Apr 21, 2025 | $68.89 | $75.75 | $68.25 | $75.34 | +12.30% | 11,771,722 |
| Apr 14, 2025 | $67.08 | $68.35 | $65.79 | $67.09 | +1.24% | 5,182,270 |
| Apr 7, 2025 | $60.68 | $66.53 | $59.79 | $66.27 | -0.08% | 21,078,415 |
| Mar 31, 2025 | $65.21 | $69.07 | $64.11 | $66.32 | +0.21% | 11,317,749 |
| Mar 24, 2025 | $69.00 | $70.21 | $65.99 | $66.18 | -0.21% | 6,240,315 |
| Mar 17, 2025 | $65.53 | $68.41 | $64.11 | $66.32 | -0.94% | 6,549,448 |
| Mar 10, 2025 | $65.36 | $67.51 | $61.16 | $66.95 | -2.67% | 12,177,973 |
| Mar 3, 2025 | $73.72 | $73.79 | $64.41 | $68.79 | +3.27% | 14,351,608 |
| Feb 24, 2025 | $75.51 | $75.85 | $64.12 | $66.61 | -11.26% | 20,265,442 |
| Feb 18, 2025 | $76.39 | $78.71 | $73.82 | $75.06 | -2.53% | 8,700,033 |
| Feb 10, 2025 | $77.40 | $78.44 | $74.80 | $77.01 | +1.53% | 8,313,532 |
| Feb 3, 2025 | $75.16 | $80.93 | $74.82 | $75.85 | -5.67% | 15,555,936 |
| Jan 27, 2025 | $79.86 | $84.45 | $78.21 | $80.41 | -3.32% | 12,441,140 |
| Jan 21, 2025 | $83.34 | $85.06 | $81.05 | $83.17 | +0.14% | 17,774,100 |
| Jan 13, 2025 | $72.04 | $84.10 | $70.70 | $83.05 | +10.62% | 14,659,650 |
| Jan 6, 2025 | $78.51 | $81.44 | $73.11 | $75.08 | -3.77% | 14,147,594 |
| Dec 30, 2024 | $73.66 | $78.65 | $72.29 | $78.02 | +4.19% | 11,645,614 |
| Dec 23, 2024 | $75.69 | $78.65 | $73.23 | $74.88 | -2.08% | 12,439,377 |
| Dec 16, 2024 | $82.85 | $86.11 | $75.26 | $76.47 | -5.32% | 23,832,708 |
| Dec 9, 2024 | $78.67 | $81.50 | $74.81 | $80.77 | +0.09% | 19,027,144 |
| Dec 2, 2024 | $76.21 | $82.44 | $74.33 | $80.70 | +4.68% | 21,462,808 |
| Nov 25, 2024 | $77.35 | $78.62 | $71.94 | $77.09 | -2.26% | 17,754,501 |
| Nov 18, 2024 | $71.88 | $79.34 | $71.29 | $78.87 | +8.32% | 26,865,679 |
| Nov 11, 2024 | $65.08 | $74.36 | $64.94 | $72.81 | +19.26% | 35,175,899 |
| Nov 4, 2024 | $54.52 | $61.56 | $53.37 | $61.05 | +10.98% | 19,195,183 |
| Oct 28, 2024 | $54.81 | $58.60 | $54.41 | $55.01 | +3.62% | 20,651,183 |
| Oct 21, 2024 | $54.03 | $54.73 | $51.84 | $53.09 | -2.77% | 13,496,666 |
| Oct 14, 2024 | $51.54 | $54.98 | $51.48 | $54.60 | +8.61% | 20,262,707 |
| Oct 7, 2024 | $50.22 | $51.35 | $46.83 | $50.27 | +1.19% | 11,976,902 |
| Sep 30, 2024 | $50.97 | $51.04 | $47.67 | $49.68 | -5.03% | 15,911,528 |
| Sep 23, 2024 | $50.44 | $53.04 | $49.95 | $52.31 | +4.56% | 12,258,820 |
| Sep 16, 2024 | $46.62 | $50.91 | $45.79 | $50.03 | +5.02% | 16,220,758 |
| Sep 9, 2024 | $44.12 | $47.89 | $43.65 | $47.64 | +11.83% | 15,210,361 |
| Sep 3, 2024 | $47.09 | $47.13 | $42.37 | $42.60 | -8.88% | 19,618,429 |
| Aug 26, 2024 | $50.89 | $50.98 | $46.00 | $46.75 | -7.95% | 14,045,827 |
| Aug 19, 2024 | $46.89 | $50.98 | $46.33 | $50.79 | +6.63% | 19,031,722 |
| Aug 12, 2024 | $47.51 | $49.16 | $45.21 | $47.63 | -1.61% | 24,980,950 |
| Aug 5, 2024 | $39.66 | $48.76 | $39.56 | $48.41 | -2.93% | 39,383,787 |
| Jul 29, 2024 | $61.79 | $61.84 | $49.65 | $49.87 | -17.34% | 27,333,832 |
| Jul 22, 2024 | $60.00 | $60.61 | $56.22 | $60.33 | +1.09% | 22,460,892 |
| Jul 15, 2024 | $55.75 | $59.95 | $55.45 | $59.68 | +16.70% | 21,295,659 |
| Jul 8, 2024 | $50.78 | $52.34 | $48.79 | $51.14 | +1.97% | 20,204,215 |
| Jul 1, 2024 | $55.87 | $56.70 | $49.16 | $50.15 | -5.80% | 15,989,280 |
| Jun 24, 2024 | $54.36 | $55.43 | $52.35 | $53.24 | -6.66% | 22,726,757 |
| Jun 17, 2024 | $58.31 | $59.76 | $56.24 | $57.04 | -1.96% | 14,818,713 |
| Jun 10, 2024 | $61.54 | $62.38 | $57.74 | $58.18 | -5.37% | 25,330,478 |
| Jun 3, 2024 | $62.00 | $63.90 | $60.67 | $61.48 | +2.31% | 24,564,637 |
| May 28, 2024 | $60.81 | $61.90 | $59.16 | $60.09 | -2.34% | 21,586,113 |
| May 20, 2024 | $59.60 | $63.45 | $59.31 | $61.53 | +3.01% | 27,015,090 |
| May 13, 2024 | $55.91 | $60.13 | $54.35 | $59.73 | +10.63% | 24,431,865 |
| May 6, 2024 | $56.57 | $57.28 | $53.52 | $53.99 | -2.40% | 30,583,699 |
| Apr 29, 2024 | $55.65 | $56.27 | $50.34 | $55.32 | -2.50% | 42,220,009 |
| Apr 22, 2024 | $58.86 | $59.83 | $55.96 | $56.74 | -0.99% | 35,404,875 |
| Apr 15, 2024 | $58.97 | $59.28 | $53.11 | $57.31 | -3.76% | 55,895,141 |
| Apr 8, 2024 | $64.30 | $64.35 | $58.04 | $59.55 | -0.73% | 61,969,336 |
| Apr 1, 2024 | $62.48 | $62.57 | $57.52 | $59.99 | -5.03% | 54,568,462 |
| Mar 25, 2024 | $59.72 | $64.01 | $59.72 | $63.17 | +10.86% | 65,173,242 |
| Mar 18, 2024 | $60.59 | $61.13 | $55.35 | $56.98 | -7.50% | 96,807,838 |
| Mar 11, 2024 | $64.56 | $65.61 | $60.10 | $61.60 | -0.48% | 130,194,752 |
| Mar 4, 2024 | $58.40 | $62.84 | $53.35 | $61.90 | +9.99% | 148,201,780 |
| Feb 26, 2024 | $45.87 | $57.45 | $45.86 | $56.28 | +23.45% | 110,991,404 |
| Feb 20, 2024 | $46.66 | $46.76 | $45.14 | $45.59 | -1.49% | 35,356,689 |
| Feb 12, 2024 | $43.00 | $47.26 | $43.00 | $46.28 | +8.95% | 59,293,110 |
| Feb 5, 2024 | $38.68 | $43.09 | $37.73 | $42.48 | +10.80% | 43,399,616 |
| Jan 29, 2024 | $37.45 | $39.08 | $37.31 | $38.34 | +2.21% | 55,624,233 |
| Jan 22, 2024 | $36.05 | $37.71 | $34.31 | $37.51 | +1.35% | 101,015,288 |
| Jan 16, 2024 | $37.78 | $38.43 | $35.80 | $37.01 | -4.07% | 129,622,553 |
| Jan 8, 2024 | $37.66 | $43.50 | $33.50 | $38.58 | +3.82% | 139,366,104 |
| Jan 2, 2024 | $37.56 | $37.56 | $32.24 | $37.16 | +7.34% | 26,210,947 |
| Dec 26, 2023 | $36.20 | $36.82 | $33.95 | $34.62 | -6.28% | 26,182,280 |
| Dec 18, 2023 | $33.40 | $37.06 | $33.39 | $36.94 | +8.23% | 21,786,550 |
| Dec 11, 2023 | $33.52 | $35.61 | $31.93 | $34.13 | -3.89% | 27,300,170 |
| Dec 4, 2023 | $33.38 | $36.23 | $30.55 | $35.51 | +11.95% | 31,417,988 |
| Nov 27, 2023 | $30.35 | $32.00 | $29.88 | $31.72 | +1.37% | 20,421,711 |
| Nov 20, 2023 | $29.20 | $31.48 | $27.72 | $31.29 | +7.93% | 14,764,560 |
| Nov 13, 2023 | $29.89 | $29.94 | $27.30 | $28.99 | -3.27% | 21,140,740 |
| Nov 6, 2023 | $27.33 | $30.05 | $26.58 | $29.97 | +11.08% | 23,519,371 |
| Oct 30, 2023 | $25.70 | $27.82 | $25.70 | $26.98 | +7.62% | 18,347,834 |
| Oct 23, 2023 | $24.28 | $27.41 | $23.93 | $25.07 | +6.05% | 30,817,051 |
| Oct 16, 2023 | $22.50 | $23.82 | $18.65 | $23.64 | +16.80% | 24,354,754 |
| Oct 9, 2023 | $20.30 | $20.86 | $19.82 | $20.24 | -2.74% | 10,226,883 |
| Oct 2, 2023 | $20.00 | $20.84 | $19.19 | $20.81 | +8.44% | 12,655,621 |
| Sep 25, 2023 | $18.77 | $19.23 | $18.04 | $19.19 | +1.48% | 8,832,829 |
| Sep 18, 2023 | $19.77 | $19.91 | $18.80 | $18.91 | -1.77% | 9,166,449 |
| Sep 11, 2023 | $19.20 | $19.79 | $18.55 | $19.25 | -0.31% | 8,973,957 |
| Sep 5, 2023 | $18.43 | $19.51 | $18.25 | $19.31 | +4.49% | 8,201,281 |
| Aug 28, 2023 | $17.45 | $21.21 | $17.45 | $18.48 | +6.39% | 33,066,483 |
| Aug 21, 2023 | $17.42 | $19.23 | $16.63 | $17.37 | -0.23% | 9,937,299 |
| Aug 14, 2023 | $19.82 | $20.45 | $17.00 | $17.41 | -12.20% | 17,000,802 |
| Aug 7, 2023 | $19.21 | $20.49 | $19.20 | $19.83 | +3.23% | 10,499,538 |
| Jul 31, 2023 | $18.86 | $19.93 | $18.32 | $19.21 | +2.56% | 11,233,511 |
| Jul 24, 2023 | $19.41 | $19.55 | $18.35 | $18.73 | -5.78% | 10,984,418 |
| Jul 17, 2023 | $19.86 | $20.54 | $10.88 | $19.88 | +0.45% | 16,054,848 |
| Jul 10, 2023 | $19.80 | $22.26 | $19.00 | $19.79 | -0.10% | 23,845,700 |
| Jul 3, 2023 | $19.30 | $20.85 | $19.23 | $19.81 | +3.23% | 11,842,887 |
| Jun 26, 2023 | $18.99 | $19.96 | $17.80 | $19.19 | -0.05% | 23,763,236 |
| Jun 20, 2023 | $15.31 | $19.87 | $15.08 | $19.20 | +26.98% | 30,998,702 |
| Jun 12, 2023 | $13.50 | $15.24 | $12.86 | $15.12 | +11.59% | 12,684,634 |
| Jun 5, 2023 | $14.22 | $14.54 | $13.39 | $13.55 | -5.77% | 8,149,342 |
| May 30, 2023 | $14.31 | $14.50 | $13.71 | $14.38 | +3.90% | 5,983,922 |
| May 22, 2023 | $14.32 | $14.65 | $13.59 | $13.84 | -3.82% | 7,590,444 |
| May 15, 2023 | $14.64 | $15.09 | $14.24 | $14.39 | +0.91% | 7,827,457 |
| May 8, 2023 | $16.12 | $16.24 | $13.89 | $14.26 | -15.42% | 11,071,855 |
| May 1, 2023 | $16.13 | $16.95 | $15.25 | $16.86 | +2.55% | 8,989,837 |
| Apr 24, 2023 | $15.14 | $16.59 | $14.60 | $16.44 | +8.02% | 9,984,862 |
| Apr 17, 2023 | $16.81 | $17.62 | $15.16 | $15.22 | -12.68% | 13,644,060 |
| Apr 10, 2023 | $16.32 | $18.40 | $16.25 | $17.43 | +7.39% | 17,915,569 |
| Apr 3, 2023 | $16.34 | $16.46 | $15.81 | $16.23 | -0.79% | 7,098,952 |
| Mar 27, 2023 | $15.62 | $16.47 | $15.01 | $16.36 | +2.25% | 12,721,929 |
| Mar 20, 2023 | $16.02 | $16.75 | $15.06 | $16.00 | +3.69% | 21,823,050 |
| Mar 13, 2023 | $12.24 | $15.54 | $11.42 | $15.43 | +37.40% | 26,197,255 |
| Mar 6, 2023 | $11.23 | $13.54 | $11.14 | $11.23 | -0.09% | 22,521,720 |
| Feb 27, 2023 | $11.75 | $11.92 | $10.89 | $11.24 | -1.92% | 7,908,800 |
| Feb 21, 2023 | $12.20 | $12.28 | $11.20 | $11.46 | -5.83% | 8,849,341 |
| Feb 13, 2023 | $10.56 | $12.68 | $10.27 | $12.17 | +13.95% | 15,721,337 |
| Feb 6, 2023 | $12.08 | $12.25 | $10.56 | $10.68 | -13.24% | 14,440,167 |
| Jan 30, 2023 | $12.34 | $13.30 | $11.86 | $12.31 | -0.40% | 18,030,482 |
| Jan 23, 2023 | $12.30 | $12.82 | $11.36 | $12.36 | +1.48% | 16,554,223 |
| Jan 17, 2023 | $12.02 | $12.45 | $10.51 | $12.18 | +7.69% | 21,543,052 |
| Jan 9, 2023 | $8.83 | $11.43 | $8.82 | $11.31 | +30.60% | 24,254,197 |
| Jan 3, 2023 | $8.22 | $8.69 | $8.01 | $8.66 | +4.46% | 9,707,972 |
| Dec 27, 2022 | $8.04 | $8.30 | $7.73 | $8.29 | -0.48% | 17,616,894 |
| Dec 19, 2022 | $7.93 | $8.40 | $7.84 | $8.33 | +5.31% | 14,900,696 |
| Dec 12, 2022 | $7.84 | $8.75 | $7.83 | $7.91 | -1.49% | 19,771,595 |
| Dec 5, 2022 | $9.01 | $9.14 | $7.99 | $8.03 | -10.58% | 24,910,164 |
| Nov 28, 2022 | $8.76 | $9.19 | $8.28 | $8.98 | +0.34% | 17,196,350 |
| Nov 21, 2022 | $7.95 | $9.25 | $7.46 | $8.95 | +7.44% | 34,215,545 |
| Nov 14, 2022 | $8.72 | $9.73 | $8.02 | $8.33 | -6.09% | 40,425,056 |
| Nov 7, 2022 | $12.15 | $12.20 | $8.43 | $8.87 | -27.59% | 54,145,528 |
| Oct 31, 2022 | $12.00 | $12.69 | $11.70 | $12.25 | +1.58% | 15,783,250 |
| Oct 24, 2022 | $11.45 | $12.95 | $11.30 | $12.06 | +5.51% | 19,878,502 |
| Oct 17, 2022 | $11.42 | $11.58 | $11.14 | $11.43 | +2.42% | 11,405,543 |
| Oct 10, 2022 | $11.35 | $11.49 | $10.68 | $11.16 | -1.67% | 11,789,617 |
| Oct 3, 2022 | $11.37 | $12.20 | $11.29 | $11.35 | -0.53% | 14,796,734 |
| Sep 26, 2022 | $11.25 | $12.14 | $11.15 | $11.41 | +2.06% | 12,943,380 |
| Sep 19, 2022 | $11.55 | $12.21 | $11.03 | $11.18 | -6.68% | 15,155,880 |
| Sep 12, 2022 | $14.05 | $14.27 | $11.75 | $11.98 | -10.93% | 14,226,874 |
| Sep 6, 2022 | $12.35 | $13.48 | $11.67 | $13.45 | +8.64% | 15,457,277 |
| Aug 29, 2022 | $12.27 | $12.83 | $12.04 | $12.38 | -2.21% | 12,405,094 |
| Aug 22, 2022 | $13.06 | $13.73 | $12.60 | $12.66 | -4.31% | 10,089,786 |
| Aug 15, 2022 | $15.14 | $15.30 | $13.19 | $13.23 | -13.13% | 13,099,488 |
| Aug 8, 2022 | $14.89 | $15.92 | $14.31 | $15.23 | +7.03% | 18,215,604 |
| Aug 1, 2022 | $14.29 | $14.74 | $13.98 | $14.23 | -3.92% | 14,948,322 |
| Jul 25, 2022 | $14.13 | $15.15 | $12.91 | $14.81 | +2.28% | 20,425,554 |
| Jul 18, 2022 | $14.34 | $16.15 | $13.93 | $14.48 | +5.77% | 24,340,005 |
| Jul 11, 2022 | $13.05 | $13.70 | $11.92 | $13.69 | -1.01% | 16,449,817 |
| Jul 5, 2022 | $12.25 | $14.12 | $12.10 | $13.83 | +12.90% | 15,835,866 |
| Jun 27, 2022 | $13.90 | $14.00 | $11.95 | $12.25 | -11.55% | 28,644,261 |
| Jun 21, 2022 | $12.76 | $19.05 | $12.73 | $13.85 | +11.07% | 29,587,223 |
| Jun 13, 2022 | $15.23 | $15.93 | $12.00 | $12.47 | -33.28% | 53,015,126 |
| Jun 6, 2022 | $20.50 | $20.75 | $18.45 | $18.69 | -2.96% | 18,374,763 |
| May 31, 2022 | $20.71 | $21.10 | $19.11 | $19.26 | +1.58% | 14,443,423 |
| May 23, 2022 | $19.30 | $20.00 | $17.95 | $18.96 | +1.01% | 19,393,280 |
| May 16, 2022 | $19.42 | $19.99 | $18.12 | $18.77 | -4.72% | 22,373,179 |
| May 9, 2022 | $22.50 | $22.90 | $17.49 | $19.70 | -21.26% | 46,326,362 |
| May 2, 2022 | $26.35 | $27.89 | $24.08 | $25.02 | -5.16% | 19,662,422 |
| Apr 25, 2022 | $27.34 | $28.65 | $26.26 | $26.38 | -5.85% | 14,429,002 |
| Apr 18, 2022 | $28.10 | $31.40 | $27.58 | $28.02 | -1.82% | 15,299,394 |
| Apr 11, 2022 | $28.58 | $29.35 | $27.35 | $28.54 | -4.29% | 14,463,615 |
| Apr 4, 2022 | $31.84 | $32.59 | $29.60 | $29.82 | -6.90% | 22,814,364 |
| Mar 28, 2022 | $31.96 | $33.17 | $30.41 | $32.03 | +6.24% | 21,799,196 |
| Mar 21, 2022 | $28.19 | $31.53 | $27.31 | $30.15 | +4.98% | 19,205,851 |
| Mar 14, 2022 | $25.81 | $28.74 | $25.03 | $28.72 | +12.63% | 15,294,022 |
| Mar 7, 2022 | $25.91 | $28.80 | $23.00 | $25.50 | -2.41% | 26,455,394 |
| Feb 28, 2022 | $27.00 | $31.80 | $25.56 | $26.13 | -3.83% | 30,259,048 |
| Feb 22, 2022 | $28.11 | $28.17 | $24.03 | $27.17 | -0.59% | 33,329,503 |
| Feb 14, 2022 | $29.58 | $36.38 | $26.97 | $27.33 | -7.70% | 26,794,710 |
| Feb 7, 2022 | $29.70 | $32.70 | $29.24 | $29.61 | +5.94% | 36,268,572 |
| Jan 31, 2022 | $25.65 | $28.24 | $24.55 | $27.95 | +8.59% | 24,121,858 |
| Jan 24, 2022 | $22.57 | $27.40 | $22.22 | $25.74 | +0.63% | 41,341,743 |
| Jan 18, 2022 | $29.27 | $29.65 | $25.06 | $25.58 | -16.21% | 34,437,038 |
| Jan 10, 2022 | $29.56 | $32.59 | $28.95 | $30.53 | -0.68% | 33,957,098 |
| Jan 3, 2022 | $35.29 | $35.92 | $30.10 | $30.74 | -10.25% | 27,254,035 |
| Dec 27, 2021 | $39.40 | $39.94 | $34.13 | $34.25 | -12.49% | 23,518,039 |
| Dec 20, 2021 | $33.82 | $39.33 | $33.20 | $39.14 | +13.71% | 19,602,607 |
| Dec 13, 2021 | $36.93 | $37.93 | $33.92 | $34.42 | -7.67% | 28,942,730 |
| Dec 6, 2021 | $38.06 | $41.60 | $36.45 | $37.28 | -10.92% | 31,990,497 |
| Nov 29, 2021 | $46.49 | $48.34 | $40.51 | $41.85 | -5.59% | 29,527,284 |
| Nov 22, 2021 | $47.40 | $47.40 | $43.71 | $44.33 | -5.86% | 15,526,249 |
| Nov 15, 2021 | $52.19 | $53.00 | $45.00 | $47.09 | -8.51% | 30,073,133 |
| Nov 8, 2021 | $51.98 | $55.05 | $50.28 | $51.47 | +5.97% | 36,911,756 |
| Nov 1, 2021 | $49.28 | $51.00 | $48.35 | $48.57 | -2.27% | 23,256,443 |
| Oct 25, 2021 | $50.52 | $51.49 | $46.17 | $49.70 | +1.95% | 31,193,243 |
| Oct 18, 2021 | $47.11 | $52.68 | $44.98 | $48.75 | +2.80% | 59,229,294 |
| Oct 11, 2021 | $43.90 | $48.22 | $42.02 | $47.42 | +12.05% | 41,469,133 |
| Oct 4, 2021 | $37.00 | $42.92 | $36.00 | $42.32 | +13.86% | 36,476,577 |
| Sep 27, 2021 | $34.94 | $37.47 | $32.10 | $37.17 | +8.59% | 25,337,393 |
| Sep 20, 2021 | $34.35 | $36.00 | $32.90 | $34.23 | -9.37% | 29,581,892 |
| Sep 13, 2021 | $36.01 | $38.86 | $34.61 | $37.77 | +2.64% | 19,558,185 |
| Sep 7, 2021 | $41.31 | $41.35 | $34.00 | $36.80 | -9.65% | 25,693,186 |
| Aug 30, 2021 | $38.43 | $40.93 | $37.48 | $40.73 | +4.12% | 24,522,042 |
| Aug 23, 2021 | $40.71 | $41.17 | $36.95 | $39.12 | -1.16% | 24,890,102 |
| Aug 16, 2021 | $38.71 | $39.68 | $34.65 | $39.58 | +3.23% | 27,275,797 |
| Aug 9, 2021 | $37.88 | $39.27 | $36.33 | $38.34 | +6.50% | 27,880,528 |
| Aug 2, 2021 | $34.54 | $36.26 | $31.62 | $36.00 | +3.63% | 29,825,386 |
| Jul 26, 2021 | $31.53 | $35.50 | $31.37 | $34.74 | +27.81% | 47,819,027 |
| Jul 19, 2021 | $25.02 | $27.47 | $24.01 | $27.18 | +3.74% | 33,684,600 |
| Jul 12, 2021 | $27.59 | $27.65 | $25.01 | $26.20 | -5.28% | 27,388,653 |
| Jul 6, 2021 | $29.59 | $29.60 | $26.50 | $27.66 | -3.22% | 23,095,869 |
| Jun 28, 2021 | $29.10 | $31.24 | $28.36 | $28.58 | +3.25% | 35,758,165 |
| Jun 21, 2021 | $27.97 | $30.00 | $24.00 | $27.68 | -7.11% | 59,930,421 |
| Jun 14, 2021 | $33.53 | $34.41 | $29.63 | $29.80 | -3.18% | 38,501,754 |
| Jun 7, 2021 | $30.83 | $31.61 | $25.92 | $30.78 | -0.42% | 50,293,524 |
| Jun 1, 2021 | $30.73 | $32.49 | $29.05 | $30.91 | +2.28% | 28,456,882 |
| May 24, 2021 | $31.33 | $35.06 | $30.10 | $30.22 | +0.47% | 42,703,701 |
| May 17, 2021 | $35.27 | $54.35 | $28.00 | $30.08 | -23.71% | 85,109,823 |
| May 10, 2021 | $47.09 | $47.09 | $34.92 | $39.43 | -15.89% | 57,881,151 |
| May 3, 2021 | $48.05 | $48.31 | $42.72 | $46.88 | +0.06% | 38,491,575 |
| Apr 26, 2021 | $45.07 | $47.29 | $41.66 | $46.85 | +10.55% | 33,406,555 |
| Apr 19, 2021 | $47.00 | $54.58 | $38.52 | $42.38 | -17.50% | 57,107,603 |
| Apr 12, 2021 | $51.99 | $57.08 | $49.72 | $51.37 | +3.46% | 47,370,192 |
| Apr 5, 2021 | $50.30 | $53.50 | $46.89 | $49.65 | -2.40% | 34,303,177 |
| Mar 29, 2021 | $49.61 | $51.41 | $48.31 | $50.87 | +9.56% | 26,127,567 |
| Mar 22, 2021 | $51.97 | $52.95 | $40.67 | $46.43 | -12.31% | 57,690,689 |
| Mar 15, 2021 | $50.70 | $54.00 | $43.26 | $52.95 | +5.94% | 41,790,492 |
| Mar 8, 2021 | $44.55 | $52.49 | $34.00 | $49.98 | +14.27% | 51,341,653 |
| Mar 1, 2021 | $46.18 | $47.63 | $31.90 | $43.74 | +1.25% | 69,468,058 |
| Feb 22, 2021 | $51.76 | $55.19 | $39.00 | $43.20 | -23.81% | 94,164,984 |
| Feb 16, 2021 | $50.15 | $58.22 | $48.57 | $56.70 | +15.93% | 59,984,059 |
| Feb 8, 2021 | $43.76 | $49.20 | $42.85 | $48.91 | +29.12% | 73,065,852 |
| Feb 1, 2021 | $34.04 | $39.00 | $32.81 | $37.88 | +9.20% | 46,196,641 |
| Jan 25, 2021 | $35.75 | $39.15 | $28.44 | $34.69 | +0.70% | 69,511,247 |
| Jan 19, 2021 | $40.85 | $40.98 | $30.80 | $34.45 | -12.43% | 79,272,740 |
| Jan 11, 2021 | $37.07 | $44.50 | $35.88 | $39.34 | -11.44% | 98,428,062 |
| Jan 4, 2021 | $34.12 | $48.65 | $33.45 | $44.42 | +38.81% | 126,705,086 |
| Dec 28, 2020 | $33.30 | $33.34 | $28.50 | $32.00 | +17.13% | 63,888,299 |
| Dec 21, 2020 | $29.62 | $31.93 | $26.45 | $27.32 | -7.33% | 54,396,637 |
| Dec 14, 2020 | $22.80 | $30.92 | $20.31 | $29.48 | +43.04% | 75,698,732 |
| Dec 7, 2020 | $23.72 | $23.85 | $19.39 | $20.61 | -11.24% | 58,572,667 |
| Nov 30, 2020 | $22.30 | $24.12 | $21.88 | $23.22 | +23.25% | 63,392,982 |
| Nov 23, 2020 | $21.89 | $24.06 | $17.60 | $18.84 | -11.30% | 70,958,546 |
| Nov 16, 2020 | $18.30 | $21.39 | $16.54 | $21.24 | +18.26% | 72,348,811 |
| Nov 9, 2020 | $17.39 | $18.49 | $15.35 | $17.96 | +2.39% | 49,988,798 |
| Nov 2, 2020 | $15.35 | $17.71 | $14.95 | $17.54 | +14.04% | 45,516,351 |
| Oct 26, 2020 | $14.77 | $15.71 | $13.88 | $15.38 | +6.95% | 49,949,527 |
| Oct 19, 2020 | $12.95 | $14.87 | $12.68 | $14.38 | +15.69% | 46,938,550 |
| Oct 12, 2020 | $12.24 | $12.98 | $11.94 | $12.43 | +5.61% | 26,108,610 |
| Oct 5, 2020 | $11.05 | $12.30 | $10.73 | $11.77 | +8.38% | 21,699,751 |
| Sep 28, 2020 | $11.49 | $11.55 | $10.00 | $10.86 | -3.29% | 21,400,252 |
| Sep 21, 2020 | $11.48 | $11.48 | $10.45 | $11.23 | -4.34% | 24,119,530 |
| Sep 14, 2020 | $11.87 | $12.39 | $11.65 | $11.74 | +4.63% | 17,037,328 |
| Sep 8, 2020 | $11.36 | $12.05 | $11.01 | $11.22 | -6.58% | 17,039,803 |
| Aug 31, 2020 | $13.55 | $14.20 | $10.80 | $12.01 | -9.02% | 35,302,169 |
| Aug 24, 2020 | $13.86 | $13.96 | $12.58 | $13.20 | -2.80% | 22,611,415 |
| Aug 17, 2020 | $13.98 | $14.78 | $13.50 | $13.58 | +1.34% | 35,471,073 |
| Aug 10, 2020 | $13.70 | $14.20 | $12.50 | $13.40 | +2.60% | 28,836,330 |
| Aug 3, 2020 | $13.01 | $14.45 | $12.62 | $13.06 | +1.87% | 45,354,711 |
| Jul 27, 2020 | $11.51 | $13.20 | $10.17 | $12.82 | +23.51% | 68,181,625 |
| Jul 20, 2020 | $9.58 | $10.67 | $9.25 | $10.38 | +8.81% | 23,836,808 |
| Jul 13, 2020 | $9.83 | $10.03 | $9.13 | $9.54 | -2.45% | 11,505,067 |
| Jul 6, 2020 | $9.65 | $10.50 | $9.58 | $9.78 | +4.38% | 14,766,247 |
| Jun 29, 2020 | $9.57 | $9.97 | $9.18 | $9.37 | -3.40% | 16,068,021 |
| Jun 22, 2020 | $10.63 | $11.04 | $9.47 | $9.70 | -5.92% | 25,831,237 |
| Jun 15, 2020 | $10.33 | $11.25 | $10.11 | $10.31 | -5.24% | 13,899,805 |
| Jun 8, 2020 | $11.28 | $12.56 | $10.58 | $10.88 | -3.29% | 31,100,262 |
| Jun 1, 2020 | $11.10 | $12.46 | $10.87 | $11.25 | +3.31% | 25,248,402 |
| May 26, 2020 | $10.49 | $11.14 | $9.98 | $10.89 | +2.16% | 13,202,358 |
| May 18, 2020 | $11.52 | $11.73 | $10.05 | $10.66 | -3.70% | 22,959,106 |
| May 11, 2020 | $10.75 | $12.19 | $9.67 | $11.07 | -3.32% | 42,011,555 |
| May 4, 2020 | $9.59 | $12.38 | $9.55 | $11.45 | +20.91% | 40,661,891 |
| Apr 27, 2020 | $8.80 | $10.03 | $8.36 | $9.47 | +10.76% | 31,059,749 |
| Apr 20, 2020 | $7.57 | $8.68 | $7.03 | $8.55 | +14.15% | 22,113,288 |
| Apr 13, 2020 | $7.45 | $7.69 | $7.05 | $7.49 | -3.97% | 15,785,899 |
| Apr 6, 2020 | $7.83 | $8.15 | $7.51 | $7.80 | +4.28% | 13,946,292 |
| Mar 30, 2020 | $7.08 | $7.94 | $6.41 | $7.48 | +2.47% | 21,535,899 |
| Mar 23, 2020 | $7.02 | $7.93 | $5.14 | $7.30 | +4.29% | 21,422,440 |
| Mar 16, 2020 | $5.13 | $7.99 | $5.01 | $7.00 | +10.76% | 33,427,152 |
| Mar 9, 2020 | $8.99 | $9.49 | $5.61 | $6.32 | -40.26% | 41,842,324 |
| Mar 2, 2020 | $10.48 | $11.11 | $9.45 | $10.58 | +7.41% | 21,940,710 |
| Feb 24, 2020 | $12.72 | $12.80 | $9.56 | $9.85 | -21.39% | 34,790,522 |
| Feb 18, 2020 | $12.45 | $13.56 | $12.15 | $12.53 | -5.00% | 20,605,158 |
| Feb 10, 2020 | $12.01 | $13.69 | $11.82 | $13.19 | +11.78% | 28,140,425 |
| Feb 3, 2020 | $10.89 | $12.05 | $10.20 | $11.80 | +9.06% | 22,064,518 |
| Jan 27, 2020 | $9.80 | $11.38 | $9.56 | $10.82 | +14.14% | 25,640,368 |
| Jan 21, 2020 | $9.89 | $9.90 | $8.90 | $9.48 | -5.86% | 12,779,196 |
| Jan 13, 2020 | $9.39 | $10.32 | $9.31 | $10.07 | +4.90% | 20,174,219 |
| Jan 6, 2020 | $8.98 | $10.28 | $8.94 | $9.60 | +11.76% | 26,081,956 |
| Dec 30, 2019 | $8.75 | $8.75 | $7.91 | $8.59 | +0.12% | 12,792,622 |
| Dec 23, 2019 | $9.09 | $9.42 | $8.50 | $8.58 | -3.38% | 10,765,681 |
| Dec 16, 2019 | $8.61 | $8.90 | $7.92 | $8.88 | +1.02% | 13,772,341 |
| Dec 9, 2019 | $9.05 | $9.19 | $8.52 | $8.79 | -2.22% | 6,305,595 |
| Dec 2, 2019 | $9.22 | $9.23 | $8.66 | $8.99 | -5.86% | 9,040,611 |
| Nov 25, 2019 | $9.15 | $9.89 | $8.91 | $9.55 | +3.02% | 10,097,372 |
| Nov 18, 2019 | $10.37 | $10.37 | $8.53 | $9.27 | -9.65% | 17,217,010 |
| Nov 11, 2019 | $10.68 | $10.89 | $10.13 | $10.26 | -4.47% | 6,794,616 |
| Nov 4, 2019 | $11.40 | $12.02 | $10.32 | $10.74 | -4.19% | 12,334,320 |
| Oct 28, 2019 | $11.03 | $11.45 | $10.52 | $11.21 | +8.73% | 13,197,776 |
| Oct 21, 2019 | $9.11 | $10.46 | $8.35 | $10.31 | +18.37% | 15,933,313 |
| Oct 14, 2019 | $9.90 | $10.00 | $8.63 | $8.71 | -11.39% | 12,214,061 |
| Oct 7, 2019 | $9.79 | $10.52 | $9.56 | $9.83 | +0.31% | 11,021,976 |
| Sep 30, 2019 | $10.03 | $10.80 | $9.31 | $9.80 | -0.31% | 13,904,805 |
| Sep 23, 2019 | $12.39 | $12.56 | $9.25 | $9.83 | -23.20% | 27,316,871 |
| Sep 16, 2019 | $12.45 | $12.97 | $12.10 | $12.80 | +1.59% | 8,016,776 |
| Sep 9, 2019 | $12.60 | $12.85 | $11.90 | $12.60 | -0.47% | 9,748,999 |
| Sep 3, 2019 | $12.86 | $13.35 | $12.51 | $12.66 | +8.02% | 11,441,479 |
| Aug 26, 2019 | $13.40 | $13.47 | $11.51 | $11.72 | -12.86% | 14,180,634 |
| Aug 19, 2019 | $14.00 | $14.25 | $12.48 | $13.45 | 0.00% | 13,759,563 |
| Aug 12, 2019 | $14.49 | $14.78 | $12.04 | $13.45 | -9.79% | 21,335,901 |
| Aug 5, 2019 | $15.70 | $15.75 | $14.18 | $14.91 | +5.15% | 24,453,301 |
| Jul 29, 2019 | $12.18 | $14.85 | $12.10 | $14.18 | +13.44% | 23,333,586 |
| Jul 22, 2019 | $13.34 | $13.70 | $12.12 | $12.50 | -5.52% | 20,160,076 |
| Jul 15, 2019 | $13.25 | $14.85 | $12.29 | $13.23 | -11.09% | 41,646,889 |
| Jul 8, 2019 | $15.48 | $17.17 | $14.60 | $14.88 | +1.43% | 34,650,357 |
| Jul 1, 2019 | $13.75 | $15.09 | $11.99 | $14.67 | -3.04% | 32,812,601 |
| Jun 24, 2019 | $14.47 | $17.40 | $13.32 | $15.13 | +11.74% | 67,792,265 |
| Jun 17, 2019 | $11.92 | $13.75 | $10.95 | $13.54 | +25.25% | 30,318,877 |
| Jun 10, 2019 | $10.46 | $11.20 | $9.76 | $10.81 | +4.34% | 16,549,123 |
| Jun 3, 2019 | $11.15 | $11.40 | $9.03 | $10.36 | -6.41% | 29,154,518 |
| May 28, 2019 | $11.35 | $12.58 | $11.05 | $11.07 | +3.46% | 24,957,648 |
| May 20, 2019 | $9.99 | $10.85 | $9.02 | $10.70 | +15.93% | 19,570,304 |
| May 13, 2019 | $9.75 | $11.00 | $8.75 | $9.23 | +7.20% | 50,458,374 |
| May 6, 2019 | $7.25 | $8.76 | $7.02 | $8.61 | +17.46% | 23,520,033 |
| Apr 29, 2019 | $6.27 | $7.67 | $6.11 | $7.33 | +16.91% | 15,853,356 |
| Apr 22, 2019 | $6.97 | $7.49 | $6.22 | $6.27 | -9.00% | 22,680,487 |
| Apr 15, 2019 | $6.49 | $6.97 | $6.03 | $6.89 | +6.16% | 12,651,347 |
| Apr 8, 2019 | $6.49 | $7.48 | $6.36 | $6.49 | +3.84% | 26,105,113 |
| Apr 1, 2019 | $4.85 | $6.59 | $4.85 | $6.25 | +32.14% | 28,484,453 |
| Mar 25, 2019 | $4.74 | $4.87 | $4.48 | $4.73 | -1.25% | 9,000,134 |
| Mar 18, 2019 | $4.79 | $5.15 | $4.67 | $4.79 | +2.79% | 11,647,382 |
| Mar 11, 2019 | $4.81 | $4.83 | $4.31 | $4.66 | -4.31% | 7,207,531 |
| Mar 4, 2019 | $4.48 | $4.90 | $4.27 | $4.87 | +6.33% | 7,685,332 |
| Feb 25, 2019 | $4.63 | $4.78 | $4.30 | $4.58 | -6.15% | 8,469,863 |
| Feb 19, 2019 | $4.63 | $4.99 | $4.62 | $4.88 | +16.47% | 12,589,111 |
| Feb 11, 2019 | $4.36 | $4.40 | $4.06 | $4.19 | -6.05% | 7,038,627 |
| Feb 4, 2019 | $3.99 | $4.50 | $3.66 | $4.46 | +10.67% | 11,469,898 |
| Jan 28, 2019 | $4.07 | $4.09 | $3.92 | $4.03 | -4.05% | 5,997,330 |
| Jan 22, 2019 | $4.30 | $4.38 | $4.07 | $4.20 | -3.23% | 3,967,489 |
| Jan 14, 2019 | $4.14 | $4.55 | $4.04 | $4.34 | +0.46% | 6,093,789 |
| Jan 7, 2019 | $4.74 | $5.08 | $4.16 | $4.32 | -4.85% | 13,095,847 |
| Dec 31, 2018 | $4.14 | $4.65 | $3.95 | $4.54 | +8.61% | 10,258,001 |
| Dec 24, 2018 | $4.60 | $4.84 | $3.84 | $4.18 | -3.24% | 13,738,360 |
| Dec 17, 2018 | $3.99 | $4.84 | $3.91 | $4.32 | +12.50% | 16,814,172 |
| Dec 10, 2018 | $3.99 | $4.39 | $3.76 | $3.84 | -4.00% | 7,352,502 |
| Dec 3, 2018 | $5.01 | $5.01 | $3.91 | $4.00 | -19.84% | 11,535,311 |
| Nov 26, 2018 | $4.56 | $5.64 | $4.37 | $4.99 | +2.25% | 16,805,861 |
| Nov 19, 2018 | $5.54 | $5.64 | $4.78 | $4.88 | -19.21% | 13,194,858 |
| Nov 12, 2018 | $7.24 | $7.28 | $5.40 | $6.04 | -14.45% | 10,502,057 |
| Nov 5, 2018 | $6.85 | $7.79 | $6.84 | $7.06 | +2.02% | 6,203,024 |
| Oct 29, 2018 | $6.86 | $6.98 | $6.36 | $6.92 | -0.57% | 6,250,404 |
| Oct 22, 2018 | $7.07 | $7.55 | $6.91 | $6.96 | -0.85% | 5,096,231 |
| Oct 15, 2018 | $7.08 | $7.49 | $6.95 | $7.02 | +2.48% | 5,182,857 |
| Oct 8, 2018 | $7.30 | $7.91 | $6.75 | $6.85 | -6.16% | 7,319,410 |
| Oct 1, 2018 | $7.86 | $7.95 | $7.16 | $7.30 | -7.71% | 6,545,696 |
| Sep 24, 2018 | $8.70 | $8.70 | $7.85 | $7.91 | -10.72% | 9,441,205 |
| Sep 17, 2018 | $8.38 | $8.90 | $7.85 | $8.86 | +3.75% | 7,060,742 |
| Sep 10, 2018 | $8.54 | $8.75 | $7.87 | $8.54 | +2.40% | 6,003,582 |
| Sep 4, 2018 | $9.86 | $9.90 | $8.32 | $8.34 | -12.21% | 6,792,668 |
| Aug 27, 2018 | $9.24 | $9.95 | $9.04 | $9.50 | +3.71% | 7,158,851 |
| Aug 20, 2018 | $8.88 | $9.22 | $8.73 | $9.16 | +3.27% | 6,278,456 |
| Aug 13, 2018 | $9.85 | $9.98 | $8.76 | $8.87 | -7.60% | 12,458,110 |
| Aug 6, 2018 | $9.69 | $10.37 | $9.50 | $9.60 | -5.42% | 10,902,803 |
| Jul 30, 2018 | $11.85 | $11.86 | $9.90 | $10.15 | -15.13% | 10,807,531 |
| Jul 23, 2018 | $11.68 | $14.08 | $11.15 | $11.96 | +8.73% | 15,105,117 |
| Jul 16, 2018 | $9.88 | $12.16 | $9.82 | $11.00 | +19.05% | 20,830,976 |
| Jul 9, 2018 | $10.37 | $10.66 | $8.85 | $9.24 | -9.68% | 9,506,637 |
| Jul 2, 2018 | $9.26 | $10.31 | $9.20 | $10.23 | +19.93% | 8,361,803 |
| Jun 25, 2018 | $10.09 | $10.24 | $8.24 | $8.53 | -15.71% | 17,232,442 |
| Jun 18, 2018 | $10.84 | $11.39 | $10.06 | $10.12 | -7.58% | 9,802,614 |
| Jun 11, 2018 | $11.11 | $11.86 | $10.52 | $10.95 | -13.58% | 20,153,158 |
| Jun 4, 2018 | $12.05 | $12.91 | $11.81 | $12.67 | +4.71% | 7,779,213 |
| May 29, 2018 | $12.45 | $12.60 | $11.76 | $12.10 | -0.41% | 6,361,682 |
| May 21, 2018 | $13.95 | $13.98 | $11.55 | $12.15 | -10.20% | 12,957,242 |
| May 14, 2018 | $13.98 | $14.75 | $13.10 | $13.53 | -4.04% | 10,434,980 |
| May 7, 2018 | $14.97 | $15.20 | $13.36 | $14.10 | -9.56% | 14,551,233 |
| Apr 30, 2018 | $16.14 | $16.24 | $14.30 | $15.59 | +0.58% | 13,593,170 |
| Apr 23, 2018 | $15.41 | $16.88 | $13.18 | $15.50 | +4.38% | 21,899,341 |
| Apr 16, 2018 | $13.60 | $14.85 | $12.19 | $14.85 | +9.84% | 14,328,126 |
| Apr 9, 2018 | $10.75 | $13.52 | $10.54 | $13.52 | +28.15% | 15,598,556 |
| Apr 2, 2018 | $10.24 | $12.84 | $10.23 | $10.55 | +0.57% | 16,869,328 |
| Mar 26, 2018 | $13.20 | $13.30 | $10.17 | $10.49 | -23.54% | 17,492,043 |
| Mar 19, 2018 | $13.94 | $15.59 | $13.46 | $13.72 | -3.58% | 15,466,556 |
| Mar 12, 2018 | $15.84 | $15.87 | $12.91 | $14.23 | -5.07% | 18,668,706 |
| Mar 5, 2018 | $18.71 | $18.90 | $14.53 | $14.99 | -16.72% | 24,055,476 |
| Feb 26, 2018 | $18.05 | $18.76 | $17.32 | $18.00 | +4.59% | 13,596,533 |
| Feb 20, 2018 | $20.06 | $20.40 | $16.28 | $17.21 | -3.10% | 24,169,643 |
| Feb 12, 2018 | $729.00 | $729.00 | $17.36 | $17.76 | -97.56% | 28,876,323 |
| Feb 5, 2018 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 40,546,268 |
| Jan 29, 2018 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 41,392,868 |
| Jan 22, 2018 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 202,439 |
| Jan 16, 2018 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 451,125 |
| Jan 8, 2018 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 475,233 |
| Jan 2, 2018 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 336,233 |
| Dec 26, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 487,582 |
| Dec 18, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 1,367,531 |
| Dec 11, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 915,481 |
| Dec 4, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 1,020,930 |
| Nov 27, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 1,049,389 |
| Nov 20, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 211,767 |
| Nov 13, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 320,443 |
| Nov 6, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 389,585 |
| Oct 30, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 540,221 |
| Oct 23, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 176,432 |
| Oct 16, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 220,783 |
| Oct 9, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 343,804 |
| Oct 2, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 125,310 |
| Sep 25, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 203,852 |
| Sep 18, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 334,444 |
| Sep 11, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 609,450 |
| Sep 5, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 372,177 |
| Aug 28, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 678,331 |
| Aug 21, 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 267,768 |
| Aug 14, 2017 | $730.00 | $767.00 | $620.00 | $729.00 | +17.96% | 529,961 |
| Aug 7, 2017 | $525.25 | $625.00 | $501.00 | $617.99 | +30.10% | 329,106 |
| Jul 31, 2017 | $426.00 | $480.00 | $399.00 | $475.00 | +13.10% | 188,284 |
| Jul 24, 2017 | $405.10 | $430.00 | $391.00 | $420.00 | +6.06% | 138,359 |
| Jul 17, 2017 | $352.88 | $414.40 | $252.00 | $396.00 | +5.60% | 279,930 |
| Jul 10, 2017 | $395.50 | $399.91 | $373.10 | $375.00 | -4.58% | 118,840 |
| Jul 3, 2017 | $390.10 | $410.50 | $380.50 | $393.01 | +0.77% | 66,169 |
| Jun 26, 2017 | $404.51 | $420.00 | $365.00 | $390.00 | -11.02% | 165,572 |
| Jun 19, 2017 | $412.00 | $470.00 | $412.00 | $438.30 | +9.57% | 203,220 |
| Jun 12, 2017 | $448.75 | $449.50 | $297.50 | $400.00 | -12.09% | 436,192 |
| Jun 5, 2017 | $520.00 | $560.98 | $425.00 | $455.00 | -9.00% | 459,006 |
| May 30, 2017 | $400.00 | $537.45 | $370.00 | $500.00 | +23.46% | 484,531 |
| May 22, 2017 | $250.00 | $565.00 | $226.00 | $405.00 | +84.93% | 1,272,541 |
| May 15, 2017 | $189.00 | $232.37 | $184.18 | $219.00 | +16.49% | 212,661 |
| May 8, 2017 | $195.45 | $265.00 | $183.61 | $188.00 | +2.73% | 359,814 |
| May 1, 2017 | $143.96 | $191.00 | $143.01 | $183.00 | +32.90% | 225,498 |
| Apr 24, 2017 | $127.00 | $143.00 | $127.00 | $137.70 | +8.85% | 131,796 |
| Apr 17, 2017 | $120.75 | $128.90 | $120.75 | $126.50 | +5.41% | 44,396 |
| Apr 10, 2017 | $125.00 | $127.50 | $120.00 | $120.01 | -2.43% | 44,349 |
| Apr 3, 2017 | $120.00 | $124.24 | $118.20 | $123.00 | +5.93% | 59,069 |
| Mar 27, 2017 | $107.60 | $120.90 | $107.10 | $116.11 | +6.52% | 61,656 |
| Mar 20, 2017 | $113.00 | $137.00 | $104.00 | $109.00 | -7.63% | 183,660 |
| Mar 13, 2017 | $135.25 | $137.00 | $117.00 | $118.00 | -12.59% | 181,221 |
| Mar 6, 2017 | $129.48 | $139.50 | $120.00 | $135.00 | +4.65% | 231,041 |
| Feb 27, 2017 | $118.00 | $130.50 | $114.00 | $129.00 | +8.43% | 180,372 |
| Feb 21, 2017 | $111.51 | $120.05 | $110.10 | $118.97 | +10.16% | 161,463 |
| Feb 13, 2017 | $106.39 | $109.50 | $104.75 | $108.00 | +2.37% | 65,266 |
| Feb 6, 2017 | $112.00 | $113.00 | $102.50 | $105.50 | -4.09% | 120,745 |
| Jan 30, 2017 | $110.00 | $112.00 | $105.25 | $110.00 | 0.00% | 144,435 |
| Jan 23, 2017 | $117.51 | $118.50 | $105.50 | $110.00 | -5.17% | 107,736 |
| Jan 17, 2017 | $114.75 | $120.00 | $112.60 | $116.00 | +6.43% | 115,536 |
| Jan 9, 2017 | $116.00 | $118.50 | $105.00 | $108.99 | -6.65% | 150,499 |
| Jan 3, 2017 | $130.50 | $152.00 | $111.00 | $116.75 | -4.03% | 237,595 |
| Dec 27, 2016 | $115.70 | $127.50 | $114.75 | $121.65 | +9.89% | 98,834 |
| Dec 19, 2016 | $101.50 | $116.75 | $100.50 | $110.70 | +8.96% | 73,215 |
| Dec 12, 2016 | $103.55 | $105.98 | $100.00 | $101.60 | -1.36% | 25,767 |
| Dec 5, 2016 | $102.51 | $106.50 | $99.00 | $103.00 | -0.29% | 33,440 |
| Nov 28, 2016 | $101.00 | $104.76 | $92.50 | $103.30 | +2.28% | 45,328 |
| Nov 21, 2016 | $108.00 | $109.00 | $100.50 | $101.00 | -6.91% | 13,904 |
| Nov 14, 2016 | $99.50 | $108.50 | $96.00 | $108.50 | – | 28,350 |
Seasonality
GBTC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.8% | -5.1% | 1.5% | 13.8% | 25.5% | -5.8% | 10.6% | 5.5% | -4.3% | 11.9% | 1.5% | -2.7% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 3 of 9 | 2 of 9 |
| 2026 | -4.4% | -21.8% | 3.2% | 12.6% | -4.0% | -20.2% | 7.1% | 25.2% | 5.9% | -8.5% | ||
| 2025 | 8.6% | -17.2% | -2.2% | 14.0% | 11.0% | 2.9% | 8.2% | -7.4% | 5.6% | -4.2% | -17.4% | -3.7% |
| 2024 | 9.7% | 45.7% | 14.1% | -16.9% | 14.4% | -11.4% | -2.2% | -10.2% | 8.0% | 10.1% | 38.6% | -4.0% |
| 2023 | 46.8% | -5.2% | 41.8% | 0.5% | -15.5% | 38.2% | -0.3% | -2.2% | 2.6% | 39.4% | 13.1% | 14.4% |
| 2022 | -23.4% | 12.1% | 3.9% | -13.6% | -22.1% | -41.3% | 22.8% | -15.3% | -9.1% | 5.2% | -24.4% | -8.6% |
| 2021 | 8.4% | 24.5% | 15.8% | -6.4% | -35.5% | -1.4% | 16.5% | 8.7% | -10.5% | 47.1% | -7.0% | -25.9% |
| 2020 | 32.1% | -9.0% | -27.7% | 38.6% | 10.3% | -11.8% | 33.4% | 5.5% | -18.9% | 40.2% | 50.8% | 38.0% |
| 2019 | 0.8% | 11.5% | 6.1% | 39.7% | 67.5% | 36.7% | -9.7% | -14.2% | -9.6% | 4.9% | -14.1% | -14.2% |
| 2018 | 0.0% | -97.6% | -41.2% | 51.2% | -22.6% | -30.5% | 22.2% | -8.8% | -16.7% | -14.9% | -25.9% | -20.4% |
| 2017 | -10.8% | 6.0% | 1.0% | 18.6% | 251.5% | -19.4% | 7.7% | 73.6% | 0.0% | 0.0% | 0.0% | 0.0% |