The Bitcoin Fund Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	84.730	84.730	79.760	80.200	80.200	4,500
2026-01-28	85.340	86.340	85.340	85.750	85.750	1,100
2026-01-27	84.270	85.340	84.160	85.340	85.340	2,700
2026-01-26	85.490	85.490	83.900	83.960	83.960	1,800
2026-01-23	85.610	87.850	85.100	86.710	86.710	4,100
2026-01-22	85.550	85.910	84.780	85.910	85.910	1,300
2026-01-21	84.550	86.780	84.090	85.790	85.790	3,500
2026-01-20	87.170	87.170	86.040	86.040	86.040	1,400
2026-01-19	89.310	89.310	89.220	89.220	89.220	200
2026-01-16	90.500	90.870	90.490	90.870	90.870	1,500
2026-01-15	92.480	92.480	90.800	90.960	90.960	2,000
2026-01-14	91.240	92.970	91.240	92.780	92.780	2,300
2026-01-13	87.510	89.880	87.310	89.500	89.500	4,100
2026-01-12	86.120	87.500	86.120	87.200	87.200	2,400
2026-01-09	85.760	86.800	85.680	85.760	85.760	1,000
2026-01-08	86.380	86.860	85.760	86.190	86.190	1,000
2026-01-07	88.000	88.040	86.480	86.970	86.970	2,100
2026-01-06	89.770	89.770	87.760	88.380	88.380	1,400
2026-01-05	87.980	90.050	87.980	89.640	89.640	4,000
2026-01-02	83.690	86.680	83.690	86.210	86.210	3,500
2025-12-31	84.510	84.510	83.380	83.380	83.380	800
2025-12-30	83.800	84.950	83.710	83.990	83.990	2,200
2025-12-29	84.190	84.200	83.500	83.500	83.500	1,200
2025-12-24	83.500	83.930	83.500	83.650	83.650	300
2025-12-23	84.540	84.850	83.920	84.550	84.550	1,100
2025-12-22	85.010	86.590	84.840	84.840	84.840	1,300
2025-12-19	84.300	85.540	83.930	84.540	84.540	1,800
2025-12-18	84.300	85.600	82.000	82.300	82.300	2,300
2025-12-17	84.120	86.540	83.370	83.670	83.670	2,900
2025-12-16	83.260	84.590	83.260	83.810	83.810	1,400
2025-12-15	86.700	86.700	83.080	83.230	83.230	1,500
2025-12-12	88.600	89.160	86.800	87.000	87.000	2,300
2025-12-11	86.060	88.600	86.060	88.600	88.600	2,600
2025-12-10	89.390	90.310	88.770	89.930	89.930	2,000
2025-12-09	87.620	90.580	87.470	89.870	89.870	2,100
2025-12-08	88.570	88.570	86.870	87.720	87.720	1,400
2025-12-05	88.550	88.550	86.430	87.050	87.050	1,200
2025-12-04	89.440	89.780	88.480	89.210	89.210	1,600
2025-12-03	87.280	89.890	87.280	89.890	89.890	1,400
2025-12-02	87.060	89.080	87.060	88.340	88.340	1,600
2025-12-01	83.280	83.720	81.840	82.550	82.550	1,100
2025-11-28	89.050	89.690	88.170	88.190	88.190	1,800
2025-11-27	88.300	88.650	88.300	88.650	88.650	300
2025-11-26	83.250	87.590	83.250	87.590	87.590	1,900
2025-11-25	84.540	84.540	83.460	84.310	84.310	1,900
2025-11-24	81.560	85.410	81.560	85.410	85.410	2,100
2025-11-21	80.800	81.600	79.550	80.620	80.620	4,100
2025-11-20	86.400	86.400	82.070	82.070	82.070	2,300
2025-11-19	88.540	88.540	84.870	85.220	85.220	2,000
2025-11-18	86.880	89.560	86.380	89.170	89.170	2,000
2025-11-17	90.350	91.140	86.710	86.790	86.790	4,800
2025-11-14	92.160	92.170	89.990	90.000	90.000	2,500
2025-11-13	96.350	97.980	93.150	93.210	93.210	3,600
2025-11-12	99.770	99.770	96.270	96.460	96.460	1,500
2025-11-11	100.72	100.72	97.850	97.850	97.850	700
2025-11-10	100.57	101.15	99.870	101.15	101.15	1,900
2025-11-07	95.020	98.540	95.020	98.410	98.410	1,800
2025-11-06	97.970	97.970	96.180	96.370	96.370	1,200
2025-11-05	95.900	99.980	95.900	98.810	98.810	4,700
2025-11-04	99.000	100.31	95.280	95.290	95.290	4,900

← NewerPage 4 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.