Valkyrie Bitcoin Fund (BRRR) Historical Stock Data
25.65 ↑0.42 (1.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRRR is down -0.65% a day on average. There have been 9 days where Valkyrie Bitcoin Fund closed green and 21 days where BRRR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 25.78 | 25.65 | ↓$0.13 (-0.50%) | 25.32 | 25.86 | 145.93K |
| 2025-12-05 | 25.56 | 25.23 | ↓$0.33 (-1.29%) | 24.94 | 25.84 | 138.89K |
| 2025-12-04 | 26.22 | 26.13 | ↓$0.09 (-0.34%) | 25.68 | 26.34 | 128.10K |
| 2025-12-03 | 26.16 | 26.27 | ↑$0.11 (0.42%) | 25.93 | 26.43 | 157.48K |
| 2025-12-02 | 25.06 | 25.73 | ↑$0.67 (2.67%) | 24.98 | 26.05 | 291.14K |
| 2025-12-01 | 24.35 | 24.16 | ↓$0.19 (-0.78%) | 23.70 | 24.43 | 186.71K |
| 2025-11-28 | 26.27 | 25.62 | ↓$0.65 (-2.47%) | 25.49 | 26.34 | 205.69K |
| 2025-11-26 | 24.65 | 25.39 | ↑$0.74 (3.00%) | 24.49 | 25.54 | 278.52K |
| 2025-11-25 | 24.61 | 24.67 | ↑$0.06 (0.24%) | 24.32 | 24.87 | 377.99K |
| 2025-11-24 | 24.25 | 25.16 | ↑$0.91 (3.75%) | 24.13 | 25.20 | 214.83K |
| 2025-11-21 | 23.61 | 23.86 | ↑$0.25 (1.06%) | 23.26 | 24.14 | 772.63K |
| 2025-11-20 | 25.80 | 24.39 | ↓$1.41 (-5.47%) | 24.28 | 25.84 | 569.98K |
| 2025-11-19 | 25.75 | 25.26 | ↓$0.49 (-1.90%) | 25.00 | 26.07 | 509.58K |
| 2025-11-18 | 25.89 | 26.19 | ↑$0.30 (1.16%) | 25.69 | 26.49 | 294.05K |
| 2025-11-17 | 26.55 | 25.94 | ↓$0.61 (-2.30%) | 25.78 | 27.03 | 713.58K |
| 2025-11-14 | 26.92 | 26.61 | ↓$0.31 (-1.16%) | 26.59 | 27.48 | 124.79K |
| 2025-11-13 | 28.93 | 27.68 | ↓$1.25 (-4.32%) | 27.65 | 29.19 | 733.08K |
| 2025-11-12 | 29.61 | 28.68 | ↓$0.93 (-3.14%) | 28.49 | 29.62 | 825.26K |
| 2025-11-11 | 29.48 | 29.04 | ↓$0.44 (-1.49%) | 29.00 | 29.56 | 277K |
| 2025-11-10 | 30.00 | 29.95 | ↓$0.05 (-0.17%) | 29.57 | 30.02 | 311.48K |
| 2025-11-07 | 28.28 | 29.29 | ↑$1.01 (3.58%) | 28.09 | 29.33 | 77.33K |
| 2025-11-06 | 29.01 | 28.50 | ↓$0.50 (-1.74%) | 28.33 | 29.06 | 533.82K |
| 2025-11-05 | 29.01 | 29.33 | ↑$0.32 (1.10%) | 28.87 | 29.54 | 461.29K |
| 2025-11-04 | 29.27 | 28.44 | ↓$0.83 (-2.84%) | 28.11 | 29.58 | 1.01M |
| 2025-11-03 | 30.39 | 30.12 | ↓$0.27 (-0.89%) | 29.75 | 30.51 | 404.88K |
| 2025-10-31 | 31.04 | 31.02 | ↓$0.02 (-0.06%) | 30.68 | 31.36 | 388.66K |
| 2025-10-30 | 30.64 | 30.08 | ↓$0.56 (-1.83%) | 30.02 | 30.64 | 395.63K |
| 2025-10-29 | 32.07 | 31.24 | ↓$0.83 (-2.59%) | 30.89 | 32.07 | 610.33K |
| 2025-10-28 | 32.51 | 32.12 | ↓$0.39 (-1.20%) | 32.07 | 32.81 | 369.69K |
| 2025-10-27 | 32.54 | 32.49 | ↓$0.05 (-0.15%) | 32.38 | 32.71 | 158.80K |
Create an account or log in to view more rows.
$BRRR Beautiful!! 😀
$BRRR come to papa
$BRRR holy fuck
$BRRR wtf?
$BRRR bought more
$BRRR oversold
$BRRR Powell save me
$BRRR Very bullish action
$BRRR going green
$BRRR wow! I sold too early