The Bitcoin Fund Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	75.320	75.320	75.010	75.010	75.010	200
2026-04-24	75.990	76.000	75.620	75.620	75.620	600
2026-04-23	76.200	76.380	75.570	75.690	75.690	1,000
2026-04-22	75.480	77.330	75.480	77.330	77.330	1,900
2026-04-21	73.900	73.900	73.430	73.430	73.430	400
2026-04-20	73.140	74.240	73.020	74.200	74.200	1,500
2026-04-17	73.990	75.260	73.990	74.940	74.940	700
2026-04-16	71.960	72.520	71.550	72.520	72.520	600
2026-04-15	72.060	72.260	71.030	72.260	72.260	1,200
2026-04-14	71.010	73.110	71.010	72.060	72.060	1,000
2026-04-13	69.660	70.660	68.820	70.660	70.660	2,500
2026-04-10	69.510	70.600	69.390	70.590	70.590	2,200
2026-04-09	68.620	69.820	68.620	69.820	69.820	600
2026-04-08	68.750	69.230	68.350	68.780	68.780	900
2026-04-07	67.390	67.390	65.700	66.170	66.170	2,800
2026-04-06	65.550	67.740	65.550	67.740	67.740	2,000
2026-04-02	65.230	65.230	64.530	65.200	65.200	600
2026-04-01	65.830	66.530	65.830	66.180	66.180	1,100
2026-03-31	64.430	65.820	64.430	65.270	65.270	1,400
2026-03-30	63.910	65.320	63.910	64.080	64.080	1,100
2026-03-27	65.400	65.400	63.560	63.560	63.560	1,100
2026-03-26	68.210	68.210	66.310	66.310	66.310	600
2026-03-25	68.950	68.950	68.560	68.560	68.560	1,600
2026-03-24	68.310	68.310	66.470	66.470	66.470	800
2026-03-23	67.130	69.010	67.130	68.660	68.660	1,200
2026-03-20	67.390	67.390	67.390	67.390	67.390	200
2026-03-19	67.120	67.400	66.990	67.400	67.400	500
2026-03-18	71.150	71.150	68.600	68.600	68.600	1,600
2026-03-17	71.590	71.690	71.590	71.690	71.690	300
2026-03-16	71.020	71.740	70.270	71.140	71.140	1,900
2026-03-13	69.630	70.560	68.570	68.920	68.920	1,999
2026-03-12	67.710	67.860	67.070	67.800	67.800	2,694
2026-03-11	68.050	68.050	68.050	68.050	68.050	101
2026-03-10	67.210	68.960	67.210	67.820	67.820	1,204
2026-03-09	66.790	67.980	66.000	66.000	66.000	1,832
2026-03-06	68.780	68.780	66.280	66.280	66.280	1,200
2026-03-05	70.910	70.910	69.120	69.130	69.130	600
2026-03-04	67.790	71.490	67.790	71.200	71.200	1,800
2026-03-03	66.580	66.580	64.900	65.870	65.870	800
2026-03-02	64.030	68.170	64.030	66.990	66.990	1,900
2026-02-27	65.390	65.390	63.690	63.690	63.690	900
2026-02-26	65.750	66.090	65.740	65.740	65.740	400
2026-02-25	64.760	67.110	64.760	67.110	67.110	700
2026-02-24	62.400	63.270	62.400	63.270	63.270	500
2026-02-23	65.200	65.200	62.950	63.640	63.640	2,700
2026-02-20	63.740	65.880	63.740	65.550	65.550	1,800
2026-02-19	64.080	64.580	64.070	64.580	64.580	300
2026-02-18	66.850	66.850	63.970	64.420	64.420	2,800
2026-02-17	66.720	67.720	64.590	67.720	67.720	4,700
2026-02-13	64.460	67.520	64.460	67.520	67.520	1,300
2026-02-12	65.000	65.950	64.150	64.150	64.150	1,100
2026-02-11	66.910	66.910	64.510	65.330	65.330	1,900
2026-02-10	67.950	67.950	66.900	67.260	67.260	1,200
2026-02-09	67.200	69.070	66.570	68.300	68.300	2,500
2026-02-06	65.240	69.390	65.240	67.920	67.920	4,800
2026-02-05	64.500	67.060	60.050	60.260	60.260	18,100
2026-02-04	72.760	72.760	69.450	70.620	70.620	6,000
2026-02-03	74.530	75.430	70.460	73.060	73.060	5,800
2026-02-02	74.010	76.000	74.010	74.760	74.760	2,900
2026-01-30	79.900	80.470	78.320	79.840	79.840	2,600

← NewerPage 3 of 5 · 251 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.