The Bitcoin Fund Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	65.930	67.770	65.930	67.530	67.530	17,831
2024-03-01	63.600	64.110	62.340	63.700	63.700	15,196
2024-02-29	64.750	64.850	62.420	63.670	63.670	21,406
2024-02-28	60.390	64.820	60.390	61.020	61.020	46,644
2024-02-27	57.080	58.300	57.080	57.660	57.660	12,395
2024-02-26	51.620	55.420	51.620	55.260	55.260	14,881
2024-02-23	51.550	51.880	51.110	51.440	51.440	4,700
2024-02-22	51.320	52.520	51.320	52.410	52.410	5,670
2024-02-21	52.080	52.150	51.190	51.250	51.250	6,029
2024-02-20	52.470	52.670	51.410	52.420	52.420	7,209
2024-02-16	52.700	53.250	52.210	52.390	52.390	8,232
2024-02-15	52.450	53.460	52.160	52.410	52.410	9,679
2024-02-14	51.830	52.450	51.610	52.200	52.200	46,707
2024-02-13	50.170	50.170	48.500	49.500	49.500	6,650
2024-02-12	47.880	50.720	47.880	50.720	50.720	21,492
2024-02-09	47.410	48.600	47.240	47.880	47.880	11,796
2024-02-08	45.000	46.250	45.000	45.820	45.820	7,816
2024-02-07	43.310	44.310	43.220	44.310	44.310	4,345
2024-02-06	43.210	44.150	43.210	43.410	43.410	3,038
2024-02-05	43.370	43.370	42.370	42.730	42.730	2,971
2024-02-02	43.280	43.590	43.040	43.040	43.040	3,101
2024-02-01	43.200	43.610	42.740	43.400	43.400	3,390
2024-01-31	43.490	44.000	42.760	42.910	42.910	9,332
2024-01-30	43.360	43.800	43.360	43.710	43.710	4,817
2024-01-29	42.200	43.290	41.810	43.290	43.290	6,650
2024-01-26	40.130	42.590	40.130	42.110	42.110	6,731
2024-01-25	40.140	40.230	39.760	39.930	39.930	3,613
2024-01-24	39.540	40.390	39.490	39.620	39.620	6,909
2024-01-23	38.790	39.670	38.640	39.050	39.050	7,869
2024-01-22	39.970	41.140	39.670	40.040	40.040	10,481
2024-01-19	41.300	42.260	40.360	41.660	41.660	10,148
2024-01-18	42.610	42.950	40.800	41.370	41.370	9,942
2024-01-17	42.940	42.960	42.130	42.490	42.490	7,219
2024-01-16	42.800	43.350	42.010	43.060	43.060	6,617
2024-01-15	43.290	43.390	42.390	42.910	42.910	3,333
2024-01-12	47.380	47.380	43.370	43.900	43.900	20,146
2024-01-11	48.100	49.630	46.700	47.450	47.450	22,021
2024-01-10	46.480	47.500	45.640	47.320	47.320	11,867
2024-01-09	47.780	47.780	47.190	47.370	47.370	4,282
2024-01-08	46.000	47.800	45.830	47.400	47.400	10,639
2024-01-05	44.990	45.430	44.630	45.060	45.060	5,870
2024-01-04	44.310	45.540	44.310	45.310	45.310	5,180
2024-01-03	43.200	44.780	43.110	44.210	44.210	4,184
2024-01-02	46.030	46.220	45.280	45.520	45.520	14,989
2023-12-29	43.520	43.520	41.820	42.540	42.540	6,400
2023-12-28	44.100	44.100	42.820	43.520	43.520	8,306
2023-12-27	43.910	44.930	43.090	44.180	44.180	7,069
2023-12-22	43.940	44.120	43.740	44.070	44.070	4,039
2023-12-21	43.980	44.160	43.630	44.080	44.080	7,890
2023-12-20	44.040	44.350	43.570	43.570	43.570	8,431
2023-12-19	41.850	43.300	41.850	42.270	42.270	11,035
2023-12-18	41.910	42.530	41.770	42.430	42.430	2,926
2023-12-15	43.450	43.450	42.310	42.720	42.720	2,055
2023-12-14	43.750	44.100	43.190	43.700	43.700	5,038
2023-12-13	41.490	43.810	41.490	43.600	43.600	4,350
2023-12-12	41.320	41.700	41.090	41.380	41.380	3,000
2023-12-11	42.520	42.520	40.320	40.670	40.670	8,152
2023-12-08	43.190	44.630	43.190	44.630	44.630	3,768
2023-12-07	43.760	44.370	43.010	43.280	43.280	6,020
2023-12-06	44.420	44.700	44.100	44.260	44.260	4,165

← NewerPage 12 of 21 · 1,256 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.