The Bitcoin Fund Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 58.460 | 61.300 | 58.460 | 61.300 | 61.300 | 3,185 |
| 2024-08-22 | 58.860 | 58.860 | 58.120 | 58.120 | 58.120 | 422 |
| 2024-08-21 | 57.260 | 59.110 | 57.260 | 59.080 | 59.080 | 1,128 |
| 2024-08-20 | 57.840 | 58.330 | 56.420 | 57.020 | 57.020 | 2,352 |
| 2024-08-19 | 56.760 | 57.040 | 55.590 | 57.040 | 57.040 | 1,008 |
| 2024-08-16 | 56.560 | 57.500 | 55.760 | 57.470 | 57.470 | 1,310 |
| 2024-08-15 | 56.180 | 56.810 | 56.180 | 56.810 | 56.810 | 535 |
| 2024-08-14 | 58.310 | 58.310 | 56.900 | 56.900 | 56.900 | 457 |
| 2024-08-13 | 58.120 | 58.560 | 57.920 | 58.560 | 58.560 | 463 |
| 2024-08-12 | 57.320 | 57.340 | 56.050 | 56.660 | 56.660 | 1,118 |
| 2024-08-09 | 58.740 | 58.930 | 58.240 | 58.250 | 58.250 | 684 |
| 2024-08-08 | 56.020 | 57.370 | 55.000 | 57.370 | 57.370 | 3,633 |
| 2024-08-07 | 54.250 | 55.000 | 53.500 | 53.660 | 53.660 | 2,955 |
| 2024-08-06 | 54.270 | 55.370 | 52.790 | 55.370 | 55.370 | 1,744 |
| 2024-08-02 | 61.860 | 62.600 | 59.780 | 59.780 | 59.780 | 1,900 |
| 2024-08-01 | 61.960 | 61.960 | 60.000 | 61.400 | 61.400 | 1,260 |
| 2024-07-31 | 64.050 | 64.050 | 63.110 | 63.110 | 63.110 | 861 |
| 2024-07-30 | 64.130 | 64.130 | 62.990 | 63.600 | 63.600 | 1,523 |
| 2024-07-29 | 66.360 | 66.360 | 64.080 | 65.120 | 65.120 | 2,082 |
| 2024-07-26 | 63.890 | 65.010 | 63.840 | 64.910 | 64.910 | 4,797 |
| 2024-07-25 | 61.250 | 62.630 | 61.250 | 62.390 | 62.390 | 1,148 |
| 2024-07-24 | 62.980 | 63.840 | 62.980 | 63.660 | 63.660 | 3,000 |
| 2024-07-23 | 63.470 | 64.110 | 62.630 | 62.760 | 62.760 | 1,567 |
| 2024-07-22 | 63.970 | 64.210 | 63.620 | 63.620 | 63.620 | 806 |
| 2024-07-19 | 61.950 | 64.070 | 61.950 | 64.030 | 64.030 | 2,325 |
| 2024-07-18 | 61.900 | 61.900 | 60.580 | 60.580 | 60.580 | 627 |
| 2024-07-17 | 62.150 | 62.470 | 60.850 | 61.950 | 61.950 | 3,600 |
| 2024-07-16 | 61.090 | 62.130 | 60.280 | 62.130 | 62.130 | 1,660 |
| 2024-07-15 | 55.970 | 61.370 | 55.970 | 61.370 | 61.370 | 3,709 |
| 2024-07-12 | 55.590 | 56.000 | 55.590 | 55.970 | 55.970 | 550 |
| 2024-07-11 | 56.300 | 56.300 | 55.000 | 55.320 | 55.320 | 1,110 |
| 2024-07-10 | 55.590 | 55.690 | 54.800 | 55.400 | 55.400 | 1,408 |
| 2024-07-09 | 54.290 | 55.500 | 54.290 | 55.180 | 55.180 | 1,381 |
| 2024-07-08 | 54.930 | 54.930 | 53.450 | 54.710 | 54.710 | 2,575 |
| 2024-07-05 | 54.630 | 55.020 | 53.280 | 54.960 | 54.960 | 2,341 |
| 2024-07-04 | 56.560 | 56.790 | 55.490 | 56.560 | 56.560 | 1,320 |
| 2024-07-03 | 59.030 | 59.030 | 57.970 | 57.970 | 57.970 | 402 |
| 2024-07-02 | 59.990 | 60.270 | 59.780 | 59.780 | 59.780 | 481 |
| 2024-06-28 | 58.630 | 58.630 | 57.900 | 58.080 | 58.080 | 1,148 |
| 2024-06-27 | 58.370 | 58.630 | 58.370 | 58.410 | 58.410 | 424 |
| 2024-06-26 | 58.600 | 58.600 | 57.370 | 57.370 | 57.370 | 626 |
| 2024-06-25 | 55.610 | 58.850 | 55.610 | 58.850 | 58.850 | 7,701 |
| 2024-06-24 | 58.500 | 58.660 | 56.040 | 56.040 | 56.040 | 5,880 |
| 2024-06-21 | 60.000 | 60.640 | 59.730 | 60.580 | 60.580 | 4,261 |
| 2024-06-20 | 61.470 | 61.540 | 60.750 | 61.400 | 61.400 | 15,865 |
| 2024-06-19 | 61.120 | 61.120 | 61.090 | 61.090 | 61.090 | 302 |
| 2024-06-18 | 60.960 | 61.400 | 60.810 | 60.810 | 60.810 | 2,000 |
| 2024-06-17 | 61.890 | 62.730 | 61.380 | 62.730 | 62.730 | 696 |
| 2024-06-14 | 62.660 | 63.600 | 61.890 | 61.890 | 61.890 | 974 |
| 2024-06-13 | 64.500 | 64.760 | 63.000 | 63.130 | 63.130 | 2,140 |
| 2024-06-12 | 65.830 | 65.830 | 65.070 | 65.070 | 65.070 | 1,721 |
| 2024-06-11 | 63.510 | 63.870 | 62.530 | 63.870 | 63.870 | 1,602 |
| 2024-06-10 | 65.690 | 66.110 | 65.690 | 65.700 | 65.700 | 850 |
| 2024-06-07 | 66.360 | 66.360 | 65.150 | 65.150 | 65.150 | 330 |
| 2024-06-06 | 67.200 | 67.330 | 66.590 | 66.590 | 66.590 | 1,722 |
| 2024-06-05 | 66.850 | 67.650 | 66.850 | 67.330 | 67.330 | 2,657 |
| 2024-06-04 | 65.700 | 66.890 | 65.650 | 66.880 | 66.880 | 4,665 |
| 2024-06-03 | 66.120 | 66.120 | 65.220 | 65.330 | 65.330 | 1,330 |
| 2024-05-31 | 64.690 | 64.690 | 63.530 | 64.350 | 64.350 | 1,400 |
| 2024-05-30 | 64.700 | 65.610 | 64.700 | 64.870 | 64.870 | 1,220 |
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.