The Bitcoin Fund Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	15.770	15.770	15.510	15.700	15.700	1,010
2022-12-20	15.800	15.970	15.620	15.690	15.690	1,145
2022-12-19	15.660	15.660	15.290	15.440	15.440	2,324
2022-12-16	15.840	15.840	15.650	15.760	15.760	1,925
2022-12-15	16.250	16.460	16.220	16.460	16.460	4,504
2022-12-14	16.940	17.090	16.510	16.630	16.630	11,165
2022-12-13	16.860	16.860	16.510	16.510	16.510	1,527
2022-12-12	15.880	16.080	15.780	16.080	16.080	2,756
2022-12-09	15.840	16.000	15.840	15.980	15.980	1,987
2022-12-08	15.530	16.100	15.530	16.000	16.000	3,900
2022-12-07	15.500	15.650	15.400	15.430	15.430	5,651
2022-12-06	15.640	15.800	15.520	15.600	15.600	1,925
2022-12-05	15.820	15.820	15.560	15.700	15.700	6,443
2022-12-02	15.760	15.930	15.750	15.810	15.810	5,920
2022-12-01	15.800	15.890	15.600	15.750	15.750	2,723
2022-11-30	15.500	15.880	15.420	15.800	15.800	3,202
2022-11-29	15.020	15.110	14.870	15.110	15.110	1,318
2022-11-28	14.910	15.240	14.660	14.920	14.920	20,248
2022-11-25	14.860	15.270	14.860	15.270	15.270	629
2022-11-24	15.370	15.460	15.170	15.170	15.170	980
2022-11-23	14.990	15.020	14.880	15.020	15.020	1,240
2022-11-22	14.510	14.700	14.510	14.610	14.610	18,686
2022-11-21	14.580	14.920	14.310	14.400	14.400	10,271
2022-11-18	15.200	15.240	15.050	15.200	15.200	1,163
2022-11-17	14.610	15.450	14.610	15.450	15.450	19,050
2022-11-16	15.870	15.870	14.780	14.800	14.800	51,850
2022-11-15	15.490	16.200	15.490	16.060	16.060	2,246
2022-11-14	15.850	15.850	15.090	15.270	15.270	10,828
2022-11-11	17.010	17.010	15.730	15.820	15.820	25,795
2022-11-10	16.670	17.500	16.620	17.500	17.500	14,999
2022-11-09	17.090	17.890	16.110	16.340	16.340	16,052
2022-11-08	19.590	20.540	17.210	18.320	18.320	21,236
2022-11-07	20.520	20.890	20.520	20.890	20.890	5,525
2022-11-04	20.590	21.360	20.570	21.150	21.150	2,490
2022-11-03	20.180	20.250	20.140	20.250	20.250	18,892
2022-11-02	20.150	20.220	20.150	20.200	20.200	3,734
2022-11-01	20.880	20.880	20.470	20.470	20.470	584
2022-10-31	20.200	20.200	20.170	20.190	20.190	2,251
2022-10-28	20.570	20.570	20.340	20.530	20.530	1,314
2022-10-27	20.620	20.680	20.450	20.580	20.580	18,213
2022-10-26	20.670	20.760	20.500	20.740	20.740	28,478
2022-10-25	19.400	20.170	19.400	20.170	20.170	1,614
2022-10-24	19.140	19.240	19.120	19.210	19.210	11,915
2022-10-20	19.110	19.110	18.980	18.980	18.980	702
2022-10-19	19.120	19.160	18.950	19.010	19.010	4,500
2022-10-18	19.390	19.390	19.040	19.080	19.080	2,064
2022-10-17	19.420	19.490	19.290	19.300	19.300	8,667
2022-10-14	19.090	19.200	18.980	19.000	19.000	7,865
2022-10-13	18.000	19.230	18.000	19.140	19.140	26,890
2022-10-12	18.780	18.870	18.690	18.820	18.820	5,600
2022-10-11	19.100	19.130	18.790	18.910	18.910	3,726
2022-10-07	19.500	19.560	19.270	19.300	19.300	5,100
2022-10-06	19.890	19.890	19.890	19.890	19.890	101
2022-10-05	19.470	20.200	19.470	19.980	19.980	6,715
2022-10-04	19.900	20.220	19.900	20.220	20.220	5,687
2022-10-03	19.150	19.460	18.980	19.380	19.380	18,066
2022-09-30	19.080	20.050	19.080	19.130	19.130	6,106
2022-09-29	19.220	19.440	18.790	18.790	18.790	2,160
2022-09-28	19.300	19.360	19.050	19.310	19.310	4,003
2022-09-27	20.000	20.080	18.680	18.850	18.850	5,495

← NewerPage 17 of 21 · 1,257 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.