NRR Historical Prices
NYSE: NRRBitwise InvestmentsDigital AssetsETFUSD
24.34+0.40 (+1.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NRR price history
The price history for Common (NRR) on this page begins on September 28, 2026, when the stock closed at $24.18; it most recently closed at $24.34 on October 5, 2026. The highest price in this record is $28.99, reached on September 28, 2026; the latest close is 16.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
NRR returns
1 week
+0.66%
NRR price return, excluding dividends.
NRR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.31 | 25.40 | 24.20 | 24.34 | +1.67% | |
| 26.16 | 26.35 | 22.55 | 23.94 | -10.74% | |
| 27.01 | 27.15 | 26.28 | 26.82 | -1.07% | |
| 26.38 | 27.22 | 25.80 | 27.11 | +12.12% | |
| 25.63 | 26.10 | 24.00 | 24.18 | -4.69% | |
| 27.05 | 27.05 | 24.91 | 25.37 | -8.74% | |
| 28.99 | 28.99 | 26.98 | 27.80 | +6.31% | |
| 25.27 | 28.30 | 24.93 | 26.15 | — |