The Bitcoin Fund Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	25.600	25.690	24.620	24.830	24.830	2,725
2023-09-08	25.450	25.520	25.250	25.520	25.520	3,284
2023-09-07	25.470	25.470	25.250	25.430	25.430	1,550
2023-09-06	25.360	25.590	24.980	25.580	25.580	2,475
2023-09-05	25.340	25.620	25.170	25.300	25.300	2,100
2023-09-01	25.970	25.970	24.950	25.330	25.330	2,010
2023-08-31	27.030	27.030	26.020	26.130	26.130	3,080
2023-08-30	27.970	27.970	26.670	26.970	26.970	2,712
2023-08-29	26.120	28.040	26.120	28.040	28.040	5,100
2023-08-28	25.750	26.510	25.750	26.210	26.210	2,301
2023-08-25	26.150	26.280	25.420	25.660	25.660	2,350
2023-08-24	26.770	26.770	26.050	26.050	26.050	2,150
2023-08-23	25.600	27.420	25.600	27.150	27.150	3,039
2023-08-22	25.820	25.820	25.220	25.640	25.640	2,441
2023-08-21	26.280	26.280	25.880	25.880	25.880	671
2023-08-18	25.420	26.490	25.420	26.060	26.060	2,935
2023-08-17	28.160	28.160	27.130	27.580	27.580	3,971
2023-08-16	28.620	28.760	28.400	28.760	28.760	2,250
2023-08-15	29.010	29.010	28.580	28.710	28.710	1,045
2023-08-14	29.140	29.230	28.990	29.100	29.100	1,254
2023-08-11	29.040	29.250	28.710	29.250	29.250	22,232
2023-08-10	28.720	29.200	28.720	29.180	29.180	1,901
2023-08-09	30.190	30.190	28.910	29.000	29.000	3,003
2023-08-08	28.670	29.490	28.650	29.410	29.410	2,755
2023-08-04	28.690	28.780	28.460	28.600	28.600	1,978
2023-08-03	28.600	28.760	28.580	28.760	28.760	1,731
2023-08-02	28.790	28.820	28.450	28.570	28.570	1,820
2023-08-01	28.610	28.670	28.190	28.670	28.670	1,110
2023-07-31	28.920	29.040	28.590	28.710	28.710	1,512
2023-07-28	28.740	28.880	28.740	28.790	28.790	608
2023-07-27	29.000	29.000	28.470	28.650	28.650	1,320
2023-07-26	28.980	29.220	28.830	29.220	29.220	700
2023-07-25	28.650	29.040	28.650	29.040	29.040	800
2023-07-24	28.690	28.790	28.380	28.560	28.560	3,271
2023-07-21	29.220	29.420	29.130	29.220	29.220	1,685
2023-07-20	29.690	29.690	29.080	29.130	29.130	2,161
2023-07-19	29.200	29.490	29.190	29.260	29.260	2,400
2023-07-18	29.590	29.710	28.970	29.100	29.100	2,656
2023-07-17	29.310	29.560	29.000	29.550	29.550	3,201
2023-07-14	31.180	31.500	29.780	29.900	29.900	6,692
2023-07-13	29.830	31.540	29.830	31.500	31.500	12,366
2023-07-12	29.640	29.780	29.600	29.650	29.650	1,312
2023-07-11	29.670	29.850	29.530	29.550	29.550	2,400
2023-07-10	29.510	30.080	29.510	29.820	29.820	1,815
2023-07-07	29.680	29.680	29.470	29.470	29.470	3,444
2023-07-06	29.010	29.830	29.010	29.600	29.600	2,970
2023-07-05	30.110	30.110	29.750	29.750	29.750	1,000
2023-07-04	30.280	30.470	30.190	30.290	30.290	964
2023-06-30	29.130	30.040	28.570	30.020	30.020	5,292
2023-06-29	29.810	29.880	29.610	29.880	29.880	1,632
2023-06-28	29.230	29.520	29.010	29.010	29.010	2,096
2023-06-27	29.460	29.750	29.330	29.640	29.640	2,300
2023-06-26	29.880	29.900	28.960	29.190	29.190	2,110
2023-06-23	30.060	30.500	29.510	29.930	29.930	7,613
2023-06-22	29.730	30.360	29.000	30.280	30.280	3,222
2023-06-21	28.830	29.780	28.800	29.580	29.580	6,225
2023-06-20	27.170	28.120	27.000	28.120	28.120	3,009
2023-06-19	26.350	26.720	26.310	26.710	26.710	1,085
2023-06-16	25.130	26.220	24.820	26.220	26.220	2,300
2023-06-15	24.970	25.280	24.610	25.200	25.200	2,853

← NewerPage 14 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.