The Bitcoin Fund Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	42.490	44.390	42.300	43.910	43.910	7,093
2023-12-04	41.240	42.750	41.240	42.110	42.110	6,819
2023-12-01	38.650	39.200	38.650	39.180	39.180	1,851
2023-11-30	38.010	38.180	37.980	38.180	38.180	800
2023-11-29	38.580	38.580	38.000	38.100	38.100	2,555
2023-11-28	37.600	38.670	37.600	38.630	38.630	3,199
2023-11-27	37.250	37.570	37.030	37.480	37.480	1,500
2023-11-24	37.610	38.500	37.610	38.120	38.120	3,027
2023-11-23	37.520	37.520	37.320	37.320	37.320	681
2023-11-22	37.410	37.910	37.410	37.640	37.640	3,200
2023-11-21	37.810	38.170	37.160	37.750	37.750	3,458
2023-11-20	37.500	38.050	37.500	37.950	37.950	3,150
2023-11-17	36.560	37.000	36.150	37.000	37.000	2,475
2023-11-16	37.500	37.500	36.330	36.650	36.650	5,325
2023-11-15	34.340	38.070	34.340	37.890	37.890	21,621
2023-11-14	37.640	37.640	35.870	35.990	35.990	7,044
2023-11-13	37.420	38.270	37.310	37.710	37.710	7,048
2023-11-10	37.300	38.210	36.800	38.120	38.120	11,539
2023-11-09	37.140	37.400	35.600	36.820	36.820	7,039
2023-11-08	35.490	35.490	34.260	35.230	35.230	2,957
2023-11-07	34.370	35.300	34.110	35.220	35.220	3,829
2023-11-06	34.360	34.590	34.280	34.590	34.590	1,790
2023-11-03	35.500	35.500	33.760	33.920	33.920	10,146
2023-11-02	34.800	35.380	34.400	34.770	34.770	7,482
2023-11-01	34.290	34.550	34.130	34.430	34.430	1,568
2023-10-31	33.650	34.370	33.650	34.370	34.370	1,260
2023-10-30	33.960	34.100	33.730	34.070	34.070	3,401
2023-10-27	33.680	33.680	32.600	32.890	32.890	2,270
2023-10-26	34.420	34.420	32.990	33.310	33.310	5,250
2023-10-25	33.100	34.750	33.100	34.630	34.630	4,183
2023-10-24	34.500	34.500	32.860	32.970	32.970	9,828
2023-10-23	30.250	30.530	29.300	30.490	30.490	6,952
2023-10-20	28.650	28.760	28.620	28.670	28.670	1,395
2023-10-19	27.810	28.090	27.810	28.030	28.030	2,323
2023-10-18	27.670	27.700	27.610	27.700	27.700	2,203
2023-10-17	27.580	27.740	27.380	27.740	27.740	1,400
2023-10-16	27.830	28.000	27.050	27.800	27.800	12,468
2023-10-13	25.520	26.000	25.520	26.000	26.000	2,516
2023-10-12	25.990	25.990	25.600	25.765	25.765	1,227
2023-10-11	26.330	26.330	25.880	25.880	25.880	512
2023-10-10	26.520	26.610	26.380	26.530	26.530	1,746
2023-10-06	26.700	27.390	26.700	27.190	27.190	1,100
2023-10-05	27.410	27.520	26.790	26.860	26.860	1,400
2023-10-04	26.760	27.140	26.690	27.110	27.110	3,100
2023-10-03	26.120	26.990	26.120	26.585	26.585	2,415
2023-10-02	27.570	27.850	27.300	27.440	27.440	1,761
2023-09-29	27.190	27.190	26.570	26.570	26.570	2,500
2023-09-28	25.990	26.810	25.990	26.810	26.810	2,250
2023-09-27	25.990	25.990	25.540	25.710	25.710	1,500
2023-09-26	26.340	26.340	26.080	26.080	26.080	813
2023-09-25	26.520	26.530	26.260	26.350	26.350	974
2023-09-22	26.430	27.000	26.340	26.630	26.630	5,400
2023-09-21	26.400	26.400	26.100	26.200	26.200	841
2023-09-20	27.220	27.260	26.510	26.510	26.510	900
2023-09-19	27.090	27.550	26.920	27.130	27.130	2,410
2023-09-18	27.020	27.080	26.570	26.660	26.660	1,430
2023-09-15	26.220	26.220	26.000	26.100	26.100	400
2023-09-14	26.420	26.570	26.110	26.380	26.380	2,200
2023-09-13	25.910	25.910	25.540	25.540	25.540	580
2023-09-12	25.620	26.060	25.140	25.800	25.800	5,884

← NewerPage 13 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.