The Bitcoin Fund Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	26.110	26.110	25.490	25.530	25.530	1,595
2023-06-13	26.830	26.870	26.120	26.120	26.120	1,545
2023-06-12	27.380	27.380	26.760	26.880	26.880	1,310
2023-06-09	27.940	27.950	27.590	27.590	27.590	2,071
2023-06-08	27.650	28.060	27.650	28.050	28.050	816
2023-06-07	28.510	28.510	27.790	27.790	27.790	1,872
2023-06-06	26.490	28.680	26.490	28.600	28.600	2,415
2023-06-05	28.500	28.500	27.000	27.120	27.120	5,049
2023-06-02	28.620	28.620	28.250	28.590	28.590	1,700
2023-06-01	28.400	28.510	28.250	28.420	28.420	1,134
2023-05-31	28.660	28.930	28.200	28.490	28.490	2,145
2023-05-30	29.100	29.120	29.030	29.100	29.100	1,059
2023-05-29	29.600	29.600	28.960	28.960	28.960	600
2023-05-26	28.130	28.470	27.900	28.100	28.100	10,050
2023-05-25	27.700	27.870	27.600	27.870	27.870	1,230
2023-05-24	28.100	28.100	27.520	27.800	27.800	5,838
2023-05-23	28.280	28.740	28.280	28.740	28.740	346
2023-05-19	28.410	28.410	28.160	28.240	28.240	1,920
2023-05-18	28.510	28.510	27.760	28.320	28.320	2,642
2023-05-17	28.260	28.260	28.130	28.240	28.240	454
2023-05-16	28.440	28.530	28.440	28.470	28.470	662
2023-05-15	28.950	29.140	28.890	29.070	29.070	3,103
2023-05-12	27.760	27.910	27.250	27.910	27.910	1,703
2023-05-11	28.920	28.920	28.140	28.320	28.320	7,700
2023-05-10	29.380	29.640	28.330	29.260	29.260	4,703
2023-05-09	29.120	29.280	28.900	29.280	29.280	2,385
2023-05-08	29.810	29.810	28.900	28.900	28.900	3,008
2023-05-05	30.750	31.430	30.750	31.430	31.430	3,870
2023-05-04	30.340	30.650	30.340	30.630	30.630	6,353
2023-05-03	29.870	30.240	29.770	30.030	30.030	1,200
2023-05-02	29.360	30.500	29.360	30.500	30.500	5,005
2023-05-01	30.500	30.500	29.460	29.510	29.510	3,690
2023-04-28	30.830	31.210	30.520	31.210	31.210	4,102
2023-04-27	30.670	31.480	30.550	31.400	31.400	4,200
2023-04-26	31.280	31.580	29.350	29.600	29.600	24,288
2023-04-25	28.800	29.290	28.750	29.270	29.270	4,648
2023-04-24	29.170	29.300	28.670	28.980	28.980	10,450
2023-04-21	29.950	29.950	28.730	28.890	28.890	4,924
2023-04-20	30.240	30.240	29.610	29.630	29.630	14,088
2023-04-19	30.870	31.040	30.710	30.710	30.710	10,327
2023-04-18	31.690	32.170	31.620	31.860	31.860	5,280
2023-04-17	31.180	31.180	30.910	31.150	31.150	10,665
2023-04-14	32.480	32.570	31.850	32.180	32.180	5,382
2023-04-13	32.200	32.420	32.120	32.210	32.210	4,489
2023-04-12	31.940	31.990	31.590	31.590	31.590	3,070
2023-04-11	31.940	32.400	31.870	31.940	31.940	13,475
2023-04-10	30.030	31.090	30.000	30.980	30.980	37,120
2023-04-06	29.490	29.850	29.260	29.700	29.700	3,400
2023-04-05	30.010	30.010	29.600	29.960	29.960	3,940
2023-04-04	29.790	29.880	29.560	29.790	29.790	2,003
2023-04-03	30.030	30.070	29.590	29.710	29.710	7,970
2023-03-31	30.190	30.380	29.960	30.290	30.290	12,204
2023-03-30	30.120	30.260	29.370	29.780	29.780	5,901
2023-03-29	29.910	30.220	29.810	30.220	30.220	11,836
2023-03-28	28.980	29.130	28.340	29.130	29.130	13,182
2023-03-27	29.540	29.540	28.140	28.610	28.610	4,365
2023-03-24	29.430	29.940	29.100	29.460	29.460	3,700
2023-03-23	28.660	30.890	28.660	30.090	30.090	18,591
2023-03-22	31.500	31.500	28.030	28.210	28.210	16,713
2023-03-21	29.890	30.160	29.450	29.990	29.990	3,304

← NewerPage 15 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.