NYSE Arca · NRR · ETF
Bitwise NEAR ETF (NRR) ETF price history
Every NYSE Arca trading session of Bitwise NEAR ETF from Sep 29, 2026 to Nov 12, 2026: 33 daily bars, adjusted for splits and dividends, with minute bars from Oct 6, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NRR adjusted close, 2026 to 2026
- $28.59
- All time high, 2026
- $29.64
- 52 week high, $17.55 low
- 33
- Daily sessions since 2026
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
NRR key facts
- Bitwise NEAR ETF (NRR) closed at $17.98 on Nov 12, 2026 on NYSE Arca.
- NRR's all time high close is $28.59, set on Oct 12, 2026; its all time low close is $17.98 on Nov 12, 2026.
- NRR's 52 week range is $17.55 to $29.64.
- NRR's deepest drawdown was -37.1% from Oct 12, 2026 to Nov 12, 2026.
- DataCedar holds 33 daily sessions of NRR history from Sep 29, 2026 and minute bars from Oct 6, 2026, adjusted for splits and dividends, served by the API under a key.
NRR price chart, 2026 to 2026
NRR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -37.1% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 29, 2026 | -31.2% |
NRR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.59 on Oct 12, 2026
- All time low close
- $17.98 on Nov 12, 2026
- 52 week high
- $29.64 on Oct 12, 2026
- 52 week low
- $17.55 on Nov 12, 2026
- Deepest drawdown
- -37.1% from Oct 12, 2026 to Nov 12, 2026, not yet recovered
- Best single session
- +17.5% on Oct 12, 2026
- Worst single session
- -14.3% on Oct 8, 2026
- Volatility, 1 year annualised
- 114.7%
- Sessions closing higher, 1 year
- 38%
NRR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Sep 29, 2026; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.27 | $29.64 | $17.55 | $17.98 | n/a | 11.7M | 33 |
NRR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $17.98 | -20.3% |
| October 2026 | $22.56 | -18.8% |
| September 2026 | $27.80 | n/a |
About the NRR data
Daily bars. 33 sessions from Sep 29, 2026 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Oct 6, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ANRR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- NQLT Neuberger Quality Select ETF
- NRAM Yorkville America Next Generation Memory Index ETF
- NRGD Bank Of Montreal /Can/
- NRGU Bank Of Montreal /Can/
- NRSH Aztlan North America Nearshoring Stock Selection ETF
- NSCI Nuveen Securitized Income ETF
- NSIG North Square Growth Opportunities ETF
- NSIV North Square Disciplined Value ETF
Common questions
NRR share price history
