The Bitcoin Fund Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	18.670	19.100	18.670	19.050	19.050	2,793
2022-09-23	18.860	18.890	18.370	18.580	18.580	3,699
2022-09-22	19.040	19.230	18.880	19.190	19.190	2,871
2022-09-21	19.150	19.480	18.760	18.850	18.850	6,855
2022-09-20	19.680	19.680	18.680	18.780	18.780	3,710
2022-09-19	19.000	19.450	18.800	19.430	19.430	2,678
2022-09-16	19.450	19.940	19.440	19.670	19.670	11,228
2022-09-15	19.840	19.920	19.480	19.680	19.680	7,603
2022-09-14	19.970	20.210	19.440	19.730	19.730	6,323
2022-09-13	21.100	21.100	20.110	20.140	20.140	1,793
2022-09-12	22.040	22.580	22.010	22.580	22.580	2,420
2022-09-09	20.730	21.190	20.600	21.180	21.180	3,515
2022-09-08	19.070	19.300	19.040	19.210	19.210	3,850
2022-09-07	18.790	19.050	18.720	18.970	18.970	4,441
2022-09-06	19.500	19.680	18.670	18.740	18.740	13,220
2022-09-02	19.580	19.620	19.580	19.620	19.620	1,505
2022-09-01	19.700	19.720	19.320	19.620	19.620	2,471
2022-08-31	20.180	20.180	19.710	20.060	20.060	1,184
2022-08-30	20.240	20.240	19.490	19.690	19.690	383
2022-08-29	19.710	19.910	19.620	19.820	19.820	51,101
2022-08-26	21.540	21.540	20.220	20.450	20.450	57,637
2022-08-25	21.300	21.350	21.220	21.350	21.350	830
2022-08-24	21.350	21.480	21.350	21.480	21.480	376
2022-08-23	21.120	21.320	21.080	21.320	21.320	741
2022-08-22	20.960	21.050	20.690	20.690	20.690	4,058
2022-08-19	21.380	21.390	21.000	21.000	21.000	2,193
2022-08-17	23.230	23.350	22.980	23.100	23.100	1,013
2022-08-16	23.490	23.810	23.490	23.710	23.710	1,362
2022-08-15	23.910	24.100	23.900	23.920	23.920	2,936
2022-08-12	23.600	24.090	23.600	24.000	24.000	932
2022-08-11	24.620	24.660	24.100	24.100	24.100	8,491
2022-08-10	23.920	23.920	23.440	23.470	23.470	8,386
2022-08-09	23.200	23.200	22.730	22.840	22.840	3,742
2022-08-08	24.000	24.040	23.670	23.680	23.680	6,774
2022-08-05	22.980	22.980	22.600	22.750	22.750	4,007
2022-08-04	22.730	22.940	22.290	22.290	22.290	3,254
2022-08-03	23.180	23.520	23.180	23.520	23.520	3,840
2022-08-02	22.860	23.040	22.670	23.010	23.010	2,380
2022-07-29	23.590	24.170	23.410	23.800	23.800	21,397
2022-07-28	23.060	24.050	22.750	23.710	23.710	5,456
2022-07-27	21.380	22.930	21.380	22.640	22.640	97,926
2022-07-26	20.880	20.950	20.660	20.870	20.870	13,285
2022-07-25	22.020	22.020	21.600	21.740	21.740	7,912
2022-07-22	23.550	23.550	22.590	22.590	22.590	1,715
2022-07-21	22.830	23.180	22.410	23.180	23.180	5,717
2022-07-20	24.040	24.210	23.520	23.610	23.610	14,013
2022-07-19	22.370	23.700	22.370	23.470	23.470	9,994
2022-07-18	22.180	22.690	21.460	21.520	21.520	6,322
2022-07-15	20.840	21.060	20.770	21.050	21.050	3,040
2022-07-14	19.650	20.760	19.490	20.630	20.630	7,066
2022-07-13	19.770	20.140	19.640	19.690	19.690	1,970
2022-07-12	20.000	20.160	19.410	19.420	19.420	24,811
2022-07-11	20.770	20.800	20.470	20.580	20.580	5,652
2022-07-08	21.570	22.080	21.420	22.080	22.080	1,000
2022-07-07	20.760	21.660	20.670	21.660	21.660	1,942
2022-07-06	20.300	20.580	20.250	20.420	20.420	3,551
2022-07-05	19.580	20.720	19.470	20.720	20.720	16,958
2022-07-04	19.340	20.350	19.340	19.970	19.970	5,151
2022-06-30	19.050	19.350	18.990	19.010	19.010	2,767
2022-06-29	20.460	20.460	20.180	20.430	20.430	3,464

← NewerPage 18 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.