The Bitcoin Fund Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	109.06	110.62	108.84	110.62	110.62	1,500
2025-08-06	107.25	108.51	105.53	108.51	108.51	5,500
2025-08-05	107.06	107.30	106.28	106.94	106.94	1,000
2025-08-01	109.14	109.14	106.21	106.59	106.59	2,700
2025-07-31	110.03	110.94	109.69	109.69	109.69	1,000
2025-07-30	110.14	110.32	109.33	109.33	109.33	700
2025-07-29	110.32	110.32	109.89	109.89	109.89	200
2025-07-28	110.88	110.88	110.00	110.01	110.01	700
2025-07-25	110.43	110.78	108.96	110.78	110.78	1,800
2025-07-24	110.43	112.02	110.43	112.02	112.02	700
2025-07-23	109.96	110.94	109.96	110.73	110.73	2,600
2025-07-22	110.55	112.71	110.55	111.73	111.73	2,000
2025-07-21	111.42	111.72	109.87	109.87	109.87	700
2025-07-18	111.13	111.13	110.00	110.44	110.44	3,600
2025-07-17	111.15	112.03	110.45	111.43	111.43	8,600
2025-07-16	110.61	112.04	110.20	111.51	111.51	2,000
2025-07-15	110.62	110.62	108.29	108.88	108.88	3,100
2025-07-14	112.00	112.13	111.06	111.33	111.33	2,300
2025-07-11	109.19	109.35	107.50	109.00	109.00	3,800
2025-07-10	103.38	105.35	103.33	105.26	105.26	2,600
2025-07-09	101.08	102.89	100.46	102.89	102.89	1,700
2025-07-08	100.77	101.37	100.53	100.78	100.78	2,400
2025-07-07	100.18	100.48	100.02	100.46	100.46	1,100
2025-07-04	101.41	101.41	100.48	100.48	100.48	500
2025-07-03	102.27	102.27	101.50	102.00	102.00	500
2025-07-02	99.810	101.81	99.810	101.81	101.81	2,200
2025-06-30	99.320	99.800	99.270	99.300	99.300	1,600
2025-06-27	99.290	99.710	98.710	99.000	99.000	3,500
2025-06-26	100.31	100.31	99.160	99.770	99.770	1,300
2025-06-25	99.370	100.49	99.150	100.49	100.49	2,100
2025-06-24	97.590	98.390	97.580	98.390	98.390	2,500
2025-06-23	94.560	95.500	92.330	94.980	94.980	3,800
2025-06-20	100.47	100.47	95.750	97.060	97.060	3,700
2025-06-19	97.420	97.420	97.110	97.400	97.400	300
2025-06-18	97.700	97.720	97.390	97.720	97.720	400
2025-06-17	101.71	101.71	97.230	98.140	98.140	2,900
2025-06-16	101.89	103.03	101.74	102.62	102.62	1,700
2025-06-13	100.74	100.77	99.580	99.880	99.880	1,500
2025-06-12	102.10	102.44	101.80	102.12	102.12	10,200
2025-06-11	104.10	104.10	103.48	103.48	103.48	300
2025-06-10	104.41	104.73	103.61	104.52	104.52	1,900
2025-06-09	102.53	104.10	102.53	104.10	104.10	900
2025-06-06	98.500	101.35	98.500	100.54	100.54	1,400
2025-06-05	101.80	101.80	98.320	98.770	98.770	700
2025-06-04	102.48	102.48	101.91	101.91	101.91	200
2025-06-03	101.13	103.43	101.13	102.90	102.90	900
2025-06-02	101.15	101.15	100.81	100.81	100.81	700
2025-05-30	102.40	102.41	100.80	100.80	100.80	700
2025-05-29	104.00	104.00	102.74	102.74	102.74	800
2025-05-28	105.07	105.07	103.27	103.28	103.28	1,600
2025-05-27	106.68	106.68	106.44	106.44	106.44	200
2025-05-26	106.68	106.68	106.43	106.43	106.43	200
2025-05-23	106.36	106.93	105.61	106.93	106.93	600
2025-05-22	108.51	108.52	107.52	108.14	108.14	2,100
2025-05-21	104.22	106.71	103.97	105.58	105.58	4,800
2025-05-20	102.11	104.00	102.11	104.00	104.00	1,800
2025-05-16	101.35	102.35	101.35	101.67	101.67	1,200
2025-05-15	100.29	101.45	99.690	101.10	101.10	2,000
2025-05-14	103.15	103.15	101.74	101.74	101.74	800
2025-05-13	102.44	103.17	102.13	102.91	102.91	2,400

← NewerPage 6 of 21 · 1,255 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.