The Bitcoin Fund Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	21.350	21.350	20.450	20.450	20.450	3,700
2022-06-27	21.460	21.460	21.090	21.190	21.190	2,985
2022-06-24	21.740	21.740	21.350	21.420	21.420	1,269
2022-06-23	20.800	21.100	20.490	21.070	21.070	5,468
2022-06-22	20.960	21.200	20.300	20.300	20.300	15,418
2022-06-21	21.410	21.930	21.340	21.390	21.390	2,009
2022-06-20	20.840	20.850	20.320	20.320	20.320	14,080
2022-06-17	20.700	21.190	20.650	20.740	20.740	11,650
2022-06-16	22.000	22.000	21.160	21.160	21.160	5,675
2022-06-15	22.340	22.900	20.990	22.160	22.160	28,929
2022-06-14	23.430	23.430	22.580	22.750	22.750	18,627
2022-06-13	24.550	25.220	23.180	24.140	24.140	15,833
2022-06-10	30.540	30.540	29.660	29.730	29.730	4,125
2022-06-09	31.110	31.810	30.830	30.830	30.830	3,821
2022-06-08	31.750	31.770	31.240	31.610	31.610	2,593
2022-06-07	30.560	32.350	30.560	32.060	32.060	4,873
2022-06-06	32.930	33.110	32.180	32.260	32.260	7,472
2022-06-03	31.420	31.540	30.780	31.010	31.010	4,696
2022-06-02	31.230	31.830	31.230	31.650	31.650	2,553
2022-06-01	33.840	34.110	31.490	31.580	31.580	6,420
2022-05-31	33.900	34.130	33.270	33.660	33.660	4,413
2022-05-30	32.350	32.950	32.350	32.820	32.820	2,550
2022-05-27	31.410	31.620	30.220	30.880	30.880	8,074
2022-05-26	30.520	31.850	30.340	31.480	31.480	7,887
2022-05-25	31.710	32.300	31.710	32.000	32.000	4,973
2022-05-24	31.130	31.730	30.810	31.510	31.510	13,545
2022-05-20	32.490	32.490	30.690	31.350	31.350	13,336
2022-05-19	31.690	32.560	31.360	32.140	32.140	12,991
2022-05-18	31.820	31.820	30.830	31.360	31.360	11,269
2022-05-17	32.760	33.090	31.770	32.210	32.210	33,806
2022-05-16	31.990	32.080	31.500	31.890	31.890	6,781
2022-05-13	32.250	33.150	31.500	32.220	32.220	34,393
2022-05-12	30.390	31.880	29.690	30.790	30.790	25,777
2022-05-11	32.460	34.270	31.300	31.380	31.380	49,706
2022-05-10	34.230	34.670	33.060	33.900	33.900	6,062
2022-05-09	35.080	35.980	32.540	32.580	32.580	23,877
2022-05-06	38.770	39.140	38.400	38.700	38.700	9,093
2022-05-05	42.510	42.510	38.800	39.280	39.280	13,543
2022-05-04	42.060	43.200	41.650	42.750	42.750	16,359
2022-05-03	41.490	41.490	40.700	40.920	40.920	3,611
2022-05-02	41.400	41.920	40.820	41.410	41.410	25,429
2022-04-29	42.130	42.450	40.950	40.980	40.980	7,078
2022-04-28	42.020	43.160	41.360	42.750	42.750	8,171
2022-04-27	41.610	42.290	41.370	41.580	41.580	3,955
2022-04-26	42.920	43.170	40.740	41.200	41.200	7,843
2022-04-25	41.400	43.220	41.330	43.050	43.050	8,209
2022-04-22	43.390	43.390	41.970	42.380	42.380	8,181
2022-04-21	45.810	46.000	44.280	44.280	44.280	3,186
2022-04-20	44.710	44.710	43.980	44.170	44.170	3,998
2022-04-19	43.520	44.630	43.520	44.490	44.490	1,264
2022-04-18	42.060	44.010	41.850	43.500	43.500	8,844
2022-04-14	43.650	43.650	42.530	42.890	42.890	5,045
2022-04-13	42.430	44.340	42.430	44.100	44.100	3,319
2022-04-12	43.360	43.360	42.070	42.070	42.070	2,018
2022-04-11	44.080	44.390	42.730	42.800	42.800	6,346
2022-04-08	46.060	46.940	45.430	45.700	45.700	4,381
2022-04-07	46.130	46.790	46.130	46.530	46.530	3,482
2022-04-06	47.820	47.820	46.200	46.900	46.900	9,956
2022-04-05	49.520	49.730	48.690	49.190	49.190	9,355
2022-04-04	49.430	49.490	48.170	49.200	49.200	7,216

← NewerPage 19 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.