The Bitcoin Fund Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 64.370 | 64.370 | 63.550 | 63.550 | 63.550 | 1,006 |
| 2024-05-28 | 64.550 | 64.650 | 63.940 | 64.610 | 64.610 | 1,000 |
| 2024-05-27 | 65.320 | 65.890 | 65.320 | 65.450 | 65.450 | 700 |
| 2024-05-24 | 64.390 | 65.200 | 64.390 | 65.200 | 65.200 | 420 |
| 2024-05-23 | 65.470 | 65.470 | 63.640 | 63.640 | 63.640 | 1,037 |
| 2024-05-22 | 66.260 | 66.630 | 65.690 | 65.690 | 65.690 | 3,023 |
| 2024-05-21 | 67.960 | 67.960 | 65.640 | 65.640 | 65.640 | 14,492 |
| 2024-05-17 | 63.500 | 64.360 | 63.020 | 64.360 | 64.360 | 2,354 |
| 2024-05-16 | 63.410 | 63.410 | 61.590 | 62.210 | 62.210 | 4,493 |
| 2024-05-15 | 61.740 | 62.860 | 60.990 | 62.810 | 62.810 | 5,322 |
| 2024-05-14 | 62.920 | 62.920 | 60.840 | 60.840 | 60.840 | 3,081 |
| 2024-05-13 | 63.860 | 64.050 | 63.750 | 63.800 | 63.800 | 1,002 |
| 2024-05-10 | 63.410 | 63.410 | 61.160 | 61.800 | 61.800 | 2,600 |
| 2024-05-09 | 62.080 | 63.320 | 62.080 | 63.320 | 63.320 | 500 |
| 2024-05-08 | 64.000 | 64.000 | 62.980 | 63.750 | 63.750 | 3,500 |
| 2024-05-07 | 64.170 | 64.840 | 64.050 | 64.310 | 64.310 | 706 |
| 2024-05-06 | 64.610 | 64.710 | 63.750 | 63.750 | 63.750 | 1,922 |
| 2024-05-03 | 61.940 | 63.060 | 61.940 | 63.060 | 63.060 | 4,321 |
| 2024-05-02 | 59.340 | 60.110 | 58.550 | 59.950 | 59.950 | 2,900 |
| 2024-05-01 | 59.480 | 60.130 | 57.070 | 57.570 | 57.570 | 5,660 |
| 2024-04-30 | 61.790 | 61.790 | 60.050 | 60.050 | 60.050 | 1,019 |
| 2024-04-29 | 63.230 | 64.230 | 62.380 | 63.650 | 63.650 | 11,500 |
| 2024-04-26 | 64.840 | 66.130 | 64.230 | 64.750 | 64.750 | 10,104 |
| 2024-04-25 | 64.500 | 66.090 | 64.180 | 65.420 | 65.420 | 12,630 |
| 2024-04-24 | 66.910 | 66.960 | 64.870 | 65.140 | 65.140 | 6,030 |
| 2024-04-23 | 67.080 | 68.080 | 67.080 | 67.560 | 67.560 | 6,790 |
| 2024-04-22 | 66.360 | 67.430 | 66.350 | 67.100 | 67.100 | 7,400 |
| 2024-04-19 | 65.150 | 65.710 | 64.130 | 65.040 | 65.040 | 16,543 |
| 2024-04-18 | 62.290 | 65.070 | 62.290 | 63.700 | 63.700 | 35,613 |
| 2024-04-17 | 62.020 | 63.120 | 60.230 | 61.490 | 61.490 | 32,042 |
| 2024-04-16 | 63.320 | 63.570 | 61.670 | 63.220 | 63.220 | 29,541 |
| 2024-04-15 | 67.500 | 67.690 | 62.860 | 63.720 | 63.720 | 31,191 |
| 2024-04-12 | 69.560 | 69.980 | 65.620 | 67.100 | 67.100 | 33,005 |
| 2024-04-11 | 69.980 | 70.220 | 69.030 | 69.820 | 69.820 | 12,713 |
| 2024-04-10 | 66.890 | 69.650 | 66.890 | 69.630 | 69.630 | 16,972 |
| 2024-04-09 | 70.240 | 70.240 | 67.880 | 68.360 | 68.360 | 16,419 |
| 2024-04-08 | 70.650 | 71.280 | 70.370 | 70.560 | 70.560 | 13,808 |
| 2024-04-05 | 68.140 | 68.150 | 66.720 | 67.180 | 67.180 | 14,511 |
| 2024-04-04 | 66.880 | 69.040 | 66.880 | 68.230 | 68.230 | 13,900 |
| 2024-04-03 | 65.780 | 66.940 | 65.400 | 65.750 | 65.750 | 11,312 |
| 2024-04-02 | 65.200 | 65.870 | 64.310 | 65.870 | 65.870 | 14,542 |
| 2024-04-01 | 69.640 | 69.640 | 67.500 | 69.000 | 69.000 | 16,729 |
| 2024-03-28 | 67.660 | 70.360 | 67.660 | 69.640 | 69.640 | 24,070 |
| 2024-03-27 | 70.000 | 70.000 | 66.970 | 67.320 | 67.320 | 32,802 |
| 2024-03-26 | 69.050 | 69.490 | 67.760 | 68.500 | 68.500 | 34,699 |
| 2024-03-25 | 65.000 | 69.480 | 65.000 | 69.420 | 69.420 | 40,025 |
| 2024-03-22 | 61.800 | 62.840 | 60.680 | 62.680 | 62.680 | 33,442 |
| 2024-03-21 | 64.140 | 64.980 | 62.710 | 63.500 | 63.500 | 31,512 |
| 2024-03-20 | 60.870 | 63.220 | 59.760 | 63.120 | 63.120 | 54,969 |
| 2024-03-19 | 61.300 | 62.570 | 59.050 | 61.550 | 61.550 | 37,214 |
| 2024-03-18 | 65.650 | 65.650 | 63.560 | 64.090 | 64.090 | 28,466 |
| 2024-03-15 | 65.580 | 67.330 | 64.390 | 65.810 | 65.810 | 34,907 |
| 2024-03-14 | 69.580 | 69.800 | 66.060 | 66.780 | 66.780 | 53,736 |
| 2024-03-13 | 69.710 | 70.840 | 69.170 | 70.550 | 70.550 | 28,839 |
| 2024-03-12 | 69.620 | 70.980 | 67.000 | 69.110 | 69.110 | 52,993 |
| 2024-03-11 | 69.980 | 71.020 | 69.210 | 69.810 | 69.810 | 35,546 |
| 2024-03-08 | 66.550 | 68.390 | 64.990 | 67.510 | 67.510 | 39,931 |
| 2024-03-07 | 65.990 | 66.760 | 64.720 | 65.690 | 65.690 | 23,881 |
| 2024-03-06 | 65.590 | 65.910 | 63.750 | 65.500 | 65.500 | 24,554 |
| 2024-03-05 | 68.010 | 69.600 | 59.240 | 60.900 | 60.900 | 65,982 |
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.