The Bitcoin Fund Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 75.210 | 75.220 | 75.210 | 75.220 | 75.220 | 303 |
| 2026-10-16 | 74.870 | 74.870 | 74.870 | 74.870 | 74.870 | 102 |
| 2026-10-15 | 74.940 | 75.270 | 73.810 | 75.270 | 75.270 | 1,175 |
| 2026-10-14 | 75.550 | 75.550 | 74.500 | 75.240 | 75.240 | 1,024 |
| 2026-10-13 | 74.000 | 76.630 | 74.000 | 76.370 | 76.370 | 1,846 |
| 2026-10-09 | 75.230 | 76.080 | 75.180 | 75.180 | 75.180 | 2,700 |
| 2026-10-08 | 76.010 | 76.010 | 73.630 | 74.420 | 74.420 | 2,888 |
| 2026-10-07 | 76.730 | 76.730 | 76.270 | 76.310 | 76.310 | 726 |
| 2026-10-06 | 78.850 | 78.850 | 78.240 | 78.710 | 78.710 | 1,442 |
| 2026-10-05 | 77.250 | 78.830 | 77.250 | 78.520 | 78.520 | 960 |
| 2026-10-02 | 80.000 | 80.000 | 77.530 | 77.580 | 77.580 | 1,161 |
| 2026-10-01 | 76.500 | 77.690 | 76.500 | 77.690 | 77.690 | 400 |
| 2026-09-30 | 76.560 | 77.070 | 76.190 | 76.190 | 76.190 | 1,105 |
| 2026-09-29 | 75.910 | 76.610 | 75.910 | 76.220 | 76.220 | 550 |
| 2026-09-28 | 76.340 | 77.840 | 75.590 | 76.000 | 76.000 | 2,210 |
| 2026-09-25 | 76.640 | 77.320 | 76.260 | 76.640 | 76.640 | 2,356 |
| 2026-09-24 | 76.650 | 77.320 | 75.890 | 76.960 | 76.960 | 1,705 |
| 2026-09-23 | 78.690 | 78.690 | 77.290 | 77.290 | 77.290 | 602 |
| 2026-09-22 | 78.190 | 79.420 | 78.000 | 79.030 | 79.030 | 2,447 |
| 2026-09-21 | 75.000 | 80.420 | 75.000 | 78.630 | 78.630 | 9,384 |
| 2026-09-18 | 70.850 | 74.200 | 70.850 | 74.200 | 74.200 | 2,170 |
| 2026-09-17 | 69.380 | 69.890 | 69.380 | 69.890 | 69.890 | 553 |
| 2026-09-16 | 69.130 | 69.130 | 68.650 | 69.010 | 69.010 | 1,027 |
| 2026-09-15 | 70.480 | 70.480 | 68.800 | 69.430 | 69.430 | 2,010 |
| 2026-09-14 | 70.850 | 72.350 | 70.850 | 72.350 | 72.350 | 1,753 |
| 2026-09-11 | 70.740 | 72.100 | 70.680 | 70.910 | 70.910 | 827 |
| 2026-09-10 | 70.780 | 70.780 | 70.030 | 70.330 | 70.330 | 401 |
| 2026-09-09 | 72.040 | 72.040 | 71.180 | 71.180 | 71.180 | 709 |
| 2026-09-08 | 71.700 | 71.730 | 71.540 | 71.730 | 71.730 | 5,467 |
| 2026-09-04 | 72.660 | 72.690 | 71.960 | 72.180 | 72.180 | 1,150 |
| 2026-09-03 | 71.170 | 73.980 | 71.170 | 73.830 | 73.830 | 1,300 |
| 2026-09-02 | 69.980 | 70.400 | 69.960 | 70.110 | 70.110 | 910 |
| 2026-09-01 | 71.300 | 71.300 | 69.730 | 70.280 | 70.280 | 1,206 |
| 2026-08-31 | 70.010 | 72.010 | 70.010 | 71.600 | 71.600 | 1,507 |
| 2026-08-28 | 72.000 | 72.000 | 70.540 | 70.540 | 70.540 | 1,308 |
| 2026-08-27 | 71.640 | 73.500 | 71.640 | 72.450 | 72.450 | 2,262 |
| 2026-08-26 | 71.460 | 71.740 | 69.840 | 70.890 | 70.890 | 1,509 |
| 2026-08-25 | 71.310 | 71.870 | 70.970 | 71.860 | 71.860 | 1,920 |
| 2026-08-24 | 71.190 | 72.670 | 71.190 | 71.340 | 71.340 | 3,949 |
| 2026-08-21 | 69.010 | 70.710 | 69.010 | 69.820 | 69.820 | 9,834 |
| 2026-08-20 | 64.500 | 66.000 | 64.500 | 66.000 | 66.000 | 1,071 |
| 2026-08-19 | 58.690 | 62.490 | 58.680 | 61.770 | 61.770 | 3,650 |
| 2026-08-18 | 57.880 | 58.370 | 57.880 | 58.370 | 58.370 | 721 |
| 2026-08-17 | 57.460 | 58.390 | 57.460 | 57.680 | 57.680 | 38,448 |
| 2026-08-14 | 56.810 | 57.350 | 56.810 | 57.060 | 57.060 | 622 |
| 2026-08-13 | 57.720 | 57.720 | 57.110 | 57.110 | 57.110 | 501 |
| 2026-08-12 | 58.100 | 58.100 | 57.640 | 57.640 | 57.640 | 302 |
| 2026-08-11 | 58.070 | 58.090 | 57.770 | 57.770 | 57.770 | 2,303 |
| 2026-08-10 | 59.000 | 59.000 | 58.070 | 58.070 | 58.070 | 500 |
| 2026-08-07 | 58.650 | 58.960 | 58.650 | 58.960 | 58.960 | 223 |
| 2026-08-06 | 58.340 | 58.340 | 58.340 | 58.340 | 58.340 | 434 |
| 2026-08-05 | 58.440 | 58.650 | 58.440 | 58.650 | 58.650 | 211 |
| 2026-08-04 | 57.830 | 57.830 | 57.830 | 57.830 | 57.830 | 113 |
| 2026-07-31 | 58.750 | 58.750 | 57.350 | 57.380 | 57.380 | 1,289 |
| 2026-07-30 | 58.660 | 59.030 | 58.660 | 59.030 | 59.030 | 600 |
| 2026-07-29 | 58.070 | 58.270 | 58.020 | 58.020 | 58.020 | 401 |
| 2026-07-28 | 59.820 | 61.000 | 57.760 | 57.760 | 57.760 | 1,100 |
| 2026-07-27 | 58.480 | 59.120 | 58.450 | 58.820 | 58.820 | 1,001 |
| 2026-07-24 | 59.000 | 59.000 | 57.990 | 57.990 | 57.990 | 601 |
| 2026-07-23 | 59.320 | 59.470 | 58.620 | 59.470 | 59.470 | 1,340 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.