The Bitcoin Fund Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	29.890	30.160	29.450	29.990	29.990	3,304
2023-03-20	30.000	30.000	28.950	29.580	29.580	6,075
2023-03-17	27.990	28.550	27.570	28.350	28.350	16,346
2023-03-16	26.380	26.380	25.910	26.300	26.300	6,670
2023-03-15	26.200	26.280	25.340	25.640	25.640	11,512
2023-03-14	27.020	27.410	25.600	25.780	25.780	25,626
2023-03-13	22.520	25.640	21.970	25.520	25.520	28,599
2023-03-10	21.000	21.100	20.640	20.860	20.860	6,854
2023-03-09	22.880	22.890	21.190	21.220	21.220	10,182
2023-03-08	23.130	23.250	23.040	23.210	23.210	9,325
2023-03-07	23.360	23.550	22.900	23.380	23.380	8,100
2023-03-06	23.480	23.600	23.470	23.470	23.470	7,424
2023-03-03	23.170	23.570	23.170	23.380	23.380	20,863
2023-03-02	24.430	24.580	24.360	24.580	24.580	700
2023-03-01	24.760	24.930	24.420	24.540	24.540	24,352
2023-02-28	24.460	24.580	24.310	24.340	24.340	4,151
2023-02-27	24.770	24.890	24.160	24.360	24.360	5,160
2023-02-24	24.340	24.340	24.010	24.130	24.130	756
2023-02-23	24.950	25.050	24.950	25.010	25.010	1,577
2023-02-22	25.120	25.120	24.410	24.540	24.540	3,238
2023-02-21	26.990	26.990	25.250	25.580	25.580	21,344
2023-02-17	24.560	25.840	24.550	25.800	25.800	13,321
2023-02-16	24.720	25.910	24.650	25.330	25.330	10,671
2023-02-15	23.450	24.620	23.450	24.620	24.620	6,503
2023-02-14	22.210	22.950	22.210	22.950	22.950	1,700
2023-02-13	22.110	22.300	22.110	22.300	22.300	1,623
2023-02-10	22.420	22.500	22.200	22.220	22.220	1,843
2023-02-09	23.240	23.240	22.520	22.660	22.660	3,317
2023-02-08	23.580	23.580	23.190	23.330	23.330	690
2023-02-07	23.250	23.720	23.160	23.550	23.550	2,248
2023-02-06	22.840	23.500	22.840	23.350	23.350	2,519
2023-02-03	24.210	24.320	23.570	23.570	23.570	3,132
2023-02-02	24.610	24.680	24.100	24.310	24.310	3,607
2023-02-01	23.240	24.040	23.070	24.040	24.040	3,373
2023-01-31	23.030	23.740	23.030	23.320	23.320	5,852
2023-01-30	23.440	23.650	22.750	22.910	22.910	3,175
2023-01-27	23.500	23.800	23.240	23.350	23.350	2,796
2023-01-26	23.270	23.500	23.120	23.350	23.350	2,898
2023-01-25	22.450	23.120	22.310	23.120	23.120	4,369
2023-01-24	23.150	23.290	23.000	23.060	23.060	2,662
2023-01-23	22.610	23.050	22.590	23.050	23.050	2,264
2023-01-20	20.550	22.400	20.550	22.400	22.400	2,750
2023-01-19	20.790	21.030	20.790	21.030	21.030	3,210
2023-01-18	22.160	22.160	20.460	20.470	20.470	5,963
2023-01-17	21.280	21.670	21.250	21.530	21.530	1,835
2023-01-16	22.000	22.000	20.630	21.610	21.610	4,364
2023-01-13	18.750	19.240	18.750	19.240	19.240	5,492
2023-01-12	17.430	18.660	17.410	18.640	18.640	7,402
2023-01-11	17.290	18.000	16.900	17.040	17.040	5,600
2023-01-10	16.940	17.020	16.940	16.940	16.940	833
2023-01-09	16.870	16.940	16.570	16.650	16.650	5,185
2023-01-06	15.930	16.220	15.860	16.120	16.120	2,700
2023-01-05	15.680	15.940	15.680	15.940	15.940	1,884
2023-01-04	15.570	15.850	15.570	15.770	15.770	2,000
2023-01-03	15.660	15.660	15.360	15.360	15.360	1,510
2022-12-30	15.400	15.550	15.400	15.410	15.410	695
2022-12-29	15.160	15.520	15.160	15.330	15.330	3,626
2022-12-28	15.200	15.330	15.020	15.250	15.250	5,627
2022-12-23	15.520	15.540	15.520	15.530	15.530	800
2022-12-22	15.600	15.600	15.260	15.520	15.520	7,315

← NewerPage 16 of 21 · 1,252 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.