The Bitcoin Fund Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	48.830	49.820	48.460	49.430	49.430	7,505
2022-03-31	50.260	50.360	48.570	48.950	48.950	21,846
2022-03-30	50.620	51.010	50.030	50.390	50.390	5,458
2022-03-29	50.990	51.220	50.380	51.080	51.080	10,184
2022-03-28	50.300	51.440	49.760	51.350	51.350	25,258
2022-03-25	47.710	48.100	46.990	47.980	47.980	21,382
2022-03-24	45.960	47.160	45.630	46.940	46.940	5,769
2022-03-23	44.910	45.300	44.740	45.170	45.170	2,489
2022-03-22	45.500	45.750	44.920	44.920	44.920	2,288
2022-03-21	43.790	44.100	43.510	44.040	44.040	2,542
2022-03-18	42.920	44.590	42.920	44.590	44.590	8,369
2022-03-17	43.520	43.670	43.090	43.580	43.580	1,569
2022-03-16	42.720	43.570	41.820	43.340	43.340	19,370
2022-03-15	41.160	42.140	41.050	42.140	42.140	3,782
2022-03-14	40.990	41.810	40.950	41.230	41.230	8,293
2022-03-11	42.600	42.600	40.860	40.890	40.890	5,861
2022-03-10	42.130	42.340	41.400	42.340	42.340	5,215
2022-03-09	44.970	45.010	44.380	44.420	44.420	24,312
2022-03-08	41.130	41.950	40.780	40.870	40.870	8,452
2022-03-07	41.540	42.270	39.700	39.890	39.890	7,715
2022-03-04	44.060	44.060	41.750	42.270	42.270	10,774
2022-03-03	46.500	46.590	44.590	44.700	44.700	17,117
2022-03-02	46.880	48.420	46.440	46.750	46.750	13,413
2022-03-01	47.410	47.620	46.040	47.030	47.030	14,365
2022-02-28	41.500	44.900	41.500	44.800	44.800	13,390
2022-02-25	40.680	42.280	40.680	41.790	41.790	8,622
2022-02-24	37.670	42.080	37.210	40.680	40.680	31,614
2022-02-23	41.030	41.250	39.960	40.010	40.010	4,651
2022-02-22	40.200	40.770	39.880	40.370	40.370	10,889
2022-02-18	43.390	43.390	41.970	42.620	42.620	12,087
2022-02-17	45.060	45.060	43.510	43.610	43.610	8,565
2022-02-16	46.230	47.210	46.050	46.930	46.930	10,709
2022-02-15	46.820	47.450	46.660	46.830	46.830	6,746
2022-02-14	44.140	45.600	44.140	44.890	44.890	22,886
2022-02-11	46.200	47.100	44.540	44.980	44.980	30,272
2022-02-10	46.780	48.930	46.530	46.910	46.910	21,422
2022-02-09	46.710	49.600	46.650	49.100	49.100	24,851
2022-02-08	46.180	47.060	45.270	46.860	46.860	12,895
2022-02-07	45.500	47.460	45.500	46.690	46.690	14,290
2022-02-04	39.770	43.200	39.770	43.010	43.010	12,678
2022-02-03	39.310	39.450	38.470	38.470	38.470	5,742
2022-02-02	41.370	41.370	39.620	39.790	39.790	9,880
2022-02-01	41.050	41.580	40.390	41.580	41.580	8,705
2022-01-31	39.450	40.880	39.350	40.880	40.880	8,783
2022-01-28	38.930	39.740	38.610	39.650	39.650	16,530
2022-01-27	38.830	39.120	37.520	37.610	37.610	18,080
2022-01-26	40.460	40.810	38.500	38.970	38.970	28,512
2022-01-25	38.360	39.440	37.820	38.650	38.650	16,291
2022-01-24	36.160	39.390	34.790	39.030	39.030	69,218
2022-01-21	40.520	41.030	39.350	40.150	40.150	47,133
2022-01-20	44.900	45.710	44.630	44.740	44.740	12,575
2022-01-19	44.330	44.900	43.210	43.650	43.650	24,754
2022-01-18	44.060	44.070	43.500	43.650	43.650	5,392
2022-01-17	44.990	44.990	44.400	44.550	44.550	2,059
2022-01-14	44.690	46.000	44.690	45.310	45.310	5,270
2022-01-13	47.020	47.110	44.800	45.190	45.190	8,569
2022-01-12	46.150	46.810	45.770	46.680	46.680	9,411
2022-01-11	43.610	45.310	43.290	45.070	45.070	27,333
2022-01-10	42.000	44.110	41.630	44.100	44.100	37,610
2022-01-07	44.020	44.340	42.810	44.010	44.010	10,476

← NewerPage 20 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.