The Bitcoin Fund Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	59.800	59.880	59.160	59.880	59.880	421
2026-07-21	59.800	60.650	59.800	60.490	60.490	2,300
2026-07-20	56.290	59.640	56.290	59.160	59.160	601
2026-07-17	57.410	57.880	57.100	57.880	57.880	300
2026-07-16	58.450	58.500	57.710	57.710	57.710	1,019
2026-07-15	58.940	59.230	58.730	58.730	58.730	600
2026-07-14	57.710	58.870	57.710	58.260	58.260	1,410
2026-07-13	57.410	57.410	56.890	57.190	57.190	477
2026-07-10	57.940	57.940	57.710	57.710	57.710	300
2026-07-09	56.550	57.320	56.550	57.320	57.320	400
2026-07-08	57.310	57.310	55.790	55.790	55.790	626
2026-07-07	57.210	58.190	57.210	57.650	57.650	550
2026-07-06	56.400	57.700	56.380	57.560	57.560	688
2026-07-03	55.840	56.220	55.840	56.220	56.220	300
2026-07-02	52.710	56.350	52.710	55.490	55.490	2,708
2026-06-30	53.510	53.510	52.660	52.670	52.670	600
2026-06-29	51.110	55.540	51.110	54.280	54.280	900
2026-06-26	53.920	53.920	53.920	53.920	53.920	113
2026-06-25	54.400	54.400	53.360	53.690	53.690	1,201
2026-06-24	56.450	56.450	53.850	54.040	54.040	2,334
2026-06-23	57.810	57.810	56.650	56.800	56.800	600
2026-06-22	58.140	59.050	58.140	58.490	58.490	1,200
2026-06-19	56.880	56.880	56.880	56.880	56.880	101
2026-06-18	57.820	57.820	57.110	57.110	57.110	400
2026-06-17	58.990	59.520	58.160	58.160	58.160	600
2026-06-16	59.620	60.200	59.470	59.470	59.470	900
2026-06-15	58.020	60.235	58.020	60.235	60.235	500
2026-06-12	58.230	58.650	57.980	57.980	57.980	919
2026-06-11	56.760	57.690	56.680	57.340	57.340	1,551
2026-06-10	55.260	56.600	55.260	56.600	56.600	300
2026-06-09	57.940	57.940	56.000	56.000	56.000	1,200
2026-06-08	57.100	58.690	57.100	58.340	58.340	900
2026-06-05	57.630	57.630	55.190	55.400	55.400	4,900
2026-06-04	58.830	58.830	57.430	58.180	58.180	1,300
2026-06-03	59.650	60.730	59.140	59.140	59.140	4,100
2026-06-02	63.210	63.210	60.210	60.910	60.910	5,500
2026-06-01	67.360	67.360	64.590	64.890	64.890	2,000
2026-05-29	69.030	69.030	67.990	68.380	68.380	1,000
2026-05-28	69.830	69.830	67.510	69.110	69.110	2,500
2026-05-27	71.930	71.930	70.480	70.480	70.480	1,200
2026-05-26	72.950	73.850	72.230	72.230	72.230	1,300
2026-05-25	72.910	74.040	72.910	73.740	73.740	900
2026-05-22	74.230	74.230	72.600	72.600	72.600	1,700
2026-05-21	74.280	74.920	73.430	74.520	74.520	1,100
2026-05-20	73.860	74.570	73.860	74.570	74.570	600
2026-05-19	73.770	74.080	73.770	74.080	74.080	400
2026-05-15	78.410	78.410	77.040	77.040	77.040	600
2026-05-14	78.010	79.480	78.010	79.400	79.400	600
2026-05-13	77.980	77.980	76.560	77.380	77.380	800
2026-05-12	79.390	79.390	77.975	78.280	78.280	1,700
2026-05-11	78.030	79.690	77.570	79.690	79.690	2,900
2026-05-08	77.520	78.080	77.480	77.720	77.720	2,000
2026-05-07	79.270	79.270	77.580	77.810	77.810	1,700
2026-05-06	73.450	79.570	73.450	79.570	79.570	1,000
2026-05-05	78.150	79.420	78.150	79.420	79.420	900
2026-05-04	76.360	78.260	76.360	77.710	77.710	2,400
2026-05-01	74.890	76.340	74.890	76.050	76.050	1,500
2026-04-30	73.900	74.530	73.900	74.530	74.530	300
2026-04-29	74.220	74.530	72.980	73.590	73.590	800
2026-04-28	74.430	74.430	73.910	73.910	73.910	500

← NewerPage 2 of 3 · 126 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.