The Bitcoin Fund Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	45.000	45.640	44.710	45.630	45.630	36,691
2022-01-05	48.660	49.200	45.850	46.120	46.120	72,083
2022-01-04	49.200	49.990	47.890	48.630	48.630	48,707
2021-12-30	49.750	50.260	49.470	49.490	49.490	13,420
2021-12-29	49.980	50.530	49.410	49.780	49.780	7,748
2021-12-24	53.410	53.950	53.250	53.620	53.620	11,169
2021-12-23	51.330	53.860	51.110	53.480	53.480	9,667
2021-12-22	51.020	51.600	50.860	51.460	51.460	11,406
2021-12-21	51.060	51.290	50.830	51.050	51.050	13,735
2021-12-20	47.930	49.700	47.770	49.240	49.240	18,413
2021-12-17	49.060	49.520	47.720	48.620	48.620	87,397
2021-12-16	51.990	51.990	50.110	50.410	50.410	27,986
2021-12-15	49.830	52.270	49.150	52.130	52.130	68,948
2021-12-14	49.140	50.590	49.130	50.430	50.430	23,732
2021-12-13	50.530	50.600	48.350	49.110	49.110	48,991
2021-12-10	51.970	52.060	49.880	51.100	51.100	23,755
2021-12-09	51.840	51.980	49.920	50.330	50.330	12,785
2021-12-08	51.910	54.160	51.910	53.880	53.880	10,119
2021-12-07	54.440	55.730	52.720	53.040	53.040	28,637
2021-12-06	51.990	52.620	50.310	52.020	52.020	24,464
2021-12-03	58.510	59.630	54.010	56.340	56.340	75,841
2021-12-02	59.650	60.460	58.890	59.750	59.750	28,051
2021-12-01	62.030	62.590	59.360	59.360	59.360	24,310
2021-11-30	62.450	63.230	59.620	60.910	60.910	40,270
2021-11-29	61.000	62.330	60.100	61.340	61.340	15,540
2021-11-26	59.340	59.520	57.210	58.300	58.300	30,144
2021-11-25	62.820	63.400	62.810	63.300	63.300	6,249
2021-11-24	60.210	61.980	60.210	61.980	61.980	21,891
2021-11-23	60.730	62.480	60.340	62.480	62.480	23,627
2021-11-22	62.560	62.700	59.000	59.580	59.580	32,412
2021-11-19	60.670	63.560	60.670	62.560	62.560	16,488
2021-11-18	62.750	62.750	59.520	61.170	61.170	35,776
2021-11-17	63.130	64.210	62.740	64.160	64.160	18,061
2021-11-16	64.480	64.580	63.000	63.000	63.000	25,331
2021-11-15	68.300	68.460	66.600	67.970	67.970	15,015
2021-11-12	67.360	67.670	65.620	67.590	67.590	17,208
2021-11-11	67.480	68.780	67.050	68.220	68.220	12,639
2021-11-10	71.740	71.860	68.330	68.840	68.840	49,839
2021-11-09	71.600	71.600	69.300	70.750	70.750	31,653
2021-11-08	70.050	70.060	68.000	69.720	69.720	47,188
2021-11-05	64.870	64.920	63.640	64.400	64.400	16,709
2021-11-04	64.310	65.570	63.800	64.380	64.380	15,922
2021-11-03	65.410	66.560	64.000	66.330	66.330	33,697
2021-11-02	65.860	67.420	65.860	67.010	67.010	20,024
2021-11-01	65.120	65.120	63.220	64.550	64.550	22,026
2021-10-29	63.900	65.830	63.410	65.010	65.010	22,127
2021-10-28	64.900	65.070	61.310	64.500	64.500	28,833
2021-10-27	61.680	63.510	61.290	62.710	62.710	33,763
2021-10-26	65.080	65.980	64.810	65.200	65.200	15,419
2021-10-25	65.660	67.000	65.660	66.210	66.210	15,251
2021-10-22	66.010	66.300	62.690	64.170	64.170	44,123
2021-10-21	69.150	69.150	65.000	65.780	65.780	45,494
2021-10-20	67.320	70.830	67.320	69.720	69.720	52,141
2021-10-19	64.810	67.590	64.240	67.590	67.590	43,763
2021-10-18	63.820	65.170	63.670	64.400	64.400	26,009
2021-10-15	61.600	65.000	61.600	64.390	64.390	35,649
2021-10-14	60.030	60.770	59.570	60.510	60.510	16,492

← NewerPage 21 of 21 · 1,257 trading days

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.