NYSEArca - Nasdaq Real Time Price
USD
Bitwise NEAR ETF (NRR)
19.31
-1.77
(-8.40%)
At close: November 5 at 3:59:19 PM EST
19.60
+0.29
(+1.50%)
After hours: 7:52:51 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 5, 2026
|
20.60 | 20.60 | 19.00 | 19.31 | 19.31 | 277,700 |
|
Nov 4, 2026
|
20.83 | 22.32 | 20.74 | 21.08 | 21.08 | 192,600 |
|
Nov 3, 2026
|
20.17 | 20.35 | 19.79 | 20.06 | 20.06 | 204,200 |
|
Nov 2, 2026
|
21.15 | 21.47 | 20.07 | 20.18 | 20.18 | 297,200 |
|
Oct 30, 2026
|
22.08 | 23.13 | 22.01 | 22.56 | 22.56 | 327,900 |
|
Oct 29, 2026
|
23.47 | 24.56 | 22.83 | 23.03 | 23.03 | 326,900 |
|
Oct 28, 2026
|
24.04 | 24.83 | 23.70 | 24.76 | 24.76 | 206,300 |
|
Oct 27, 2026
|
23.60 | 24.30 | 23.38 | 24.17 | 24.17 | 269,900 |
|
Oct 26, 2026
|
23.62 | 24.32 | 23.20 | 23.40 | 23.40 | 404,900 |
|
Oct 23, 2026
|
25.57 | 26.00 | 24.65 | 24.79 | 24.79 | 311,800 |
|
Oct 22, 2026
|
26.08 | 26.49 | 25.20 | 25.74 | 25.74 | 330,100 |
|
Oct 21, 2026
|
27.20 | 28.46 | 26.50 | 27.77 | 27.77 | 568,200 |
|
Oct 20, 2026
|
24.51 | 26.52 | 24.37 | 25.42 | 25.42 | 322,400 |
|
Oct 19, 2026
|
26.00 | 26.16 | 25.46 | 25.70 | 25.70 | 215,900 |
|
Oct 16, 2026
|
27.42 | 27.65 | 25.75 | 26.31 | 26.31 | 307,000 |
|
Oct 15, 2026
|
24.00 | 28.47 | 23.64 | 28.31 | 28.31 | 636,500 |
|
Oct 14, 2026
|
25.86 | 26.36 | 24.80 | 25.13 | 25.13 | 207,400 |
|
Oct 13, 2026
|
26.44 | 26.77 | 25.80 | 26.21 | 26.21 | 379,600 |
|
Oct 12, 2026
|
29.39 | 29.64 | 28.20 | 28.59 | 28.59 | 498,100 |
|
Oct 9, 2026
|
25.31 | 25.40 | 24.20 | 24.34 | 24.34 | 227,000 |
|
Oct 8, 2026
|
26.16 | 26.37 | 22.55 | 23.94 | 23.94 | 638,600 |
|
Oct 7, 2026
|
26.40 | 28.13 | 25.88 | 27.95 | 27.95 | 516,300 |
|
Oct 6, 2026
|
27.01 | 27.15 | 26.28 | 26.82 | 26.82 | 271,000 |
|
Oct 5, 2026
|
26.38 | 27.22 | 25.80 | 27.11 | 27.11 | 453,700 |
|
Oct 2, 2026
|
25.63 | 26.10 | 24.00 | 24.18 | 24.18 | 375,800 |
|
Oct 1, 2026
|
27.05 | 27.05 | 24.91 | 25.37 | 25.37 | 901,400 |
|
Sep 30, 2026
|
28.99 | 28.99 | 26.98 | 27.80 | 27.80 | 740,000 |
|
Sep 29, 2026
|
25.27 | 28.30 | 24.93 | 26.15 | 26.15 | 585,200 |
