The Bitcoin Fund Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	102.44	103.17	102.13	102.91	102.91	2,400
2025-05-12	103.27	103.77	100.93	101.74	101.74	2,200
2025-05-09	102.38	103.55	101.18	101.18	101.18	2,400
2025-05-08	98.640	100.95	98.640	100.70	100.70	1,200
2025-05-07	96.470	97.220	96.070	96.070	96.070	800
2025-05-06	93.820	95.030	93.820	94.980	94.980	1,700
2025-05-05	93.650	94.690	93.650	94.690	94.690	1,500
2025-05-02	96.990	97.890	96.350	96.490	96.490	1,900
2025-05-01	95.510	96.760	95.510	96.240	96.240	1,300
2025-04-30	94.080	94.460	93.350	94.200	94.200	1,100
2025-04-29	94.560	95.000	94.560	94.710	94.710	400
2025-04-28	94.990	94.990	93.170	94.310	94.310	2,100
2025-04-25	92.500	95.240	92.500	95.240	95.240	2,200
2025-04-24	92.300	92.690	92.300	92.690	92.690	400
2025-04-23	93.720	93.720	91.030	92.460	92.460	2,700
2025-04-22	90.090	90.830	89.920	90.510	90.510	1,100
2025-04-21	83.500	88.590	83.500	87.120	87.120	2,900
2025-04-17	83.780	85.410	83.780	85.060	85.060	1,400
2025-04-16	83.510	84.060	83.060	83.060	83.060	500
2025-04-15	85.870	85.870	82.990	83.160	83.160	1,600
2025-04-14	84.060	84.990	83.330	84.350	84.350	1,800
2025-04-11	80.570	83.650	80.570	83.650	83.650	800
2025-04-10	80.670	80.900	78.540	79.640	79.640	1,200
2025-04-09	73.010	81.760	73.010	81.760	81.760	6,700
2025-04-08	77.720	77.720	75.670	75.670	75.670	2,000
2025-04-07	76.100	78.290	75.110	78.210	78.210	8,600
2025-04-04	81.780	83.260	81.630	82.860	82.860	3,900
2025-04-03	84.670	84.670	81.510	82.230	82.230	2,800
2025-04-02	84.840	86.350	84.840	85.910	85.910	1,700
2025-04-01	82.260	84.510	81.780	84.130	84.130	2,900
2025-03-31	82.200	83.060	81.410	82.010	82.010	3,000
2025-03-28	86.040	86.040	83.240	83.240	83.240	2,400
2025-03-27	85.630	86.590	85.250	86.240	86.240	1,800
2025-03-26	87.510	87.510	85.760	85.920	85.920	2,000
2025-03-25	87.780	87.780	87.460	87.710	87.710	300
2025-03-24	84.210	87.880	84.210	87.410	87.410	1,900
2025-03-21	83.000	83.790	83.000	83.370	83.370	2,500
2025-03-20	85.240	85.530	83.200	83.970	83.970	1,700
2025-03-19	82.890	85.190	82.890	84.860	84.860	2,300
2025-03-18	84.040	84.040	81.360	82.120	82.120	1,600
2025-03-17	83.340	84.310	81.510	84.310	84.310	1,600
2025-03-14	81.390	84.040	81.390	83.590	83.590	3,000
2025-03-13	81.730	81.730	79.160	79.160	79.160	1,300
2025-03-12	83.530	83.530	80.900	82.210	82.210	5,200
2025-03-11	79.040	82.990	78.050	82.990	82.990	9,900
2025-03-10	84.470	84.470	77.140	77.790	77.790	6,300
2025-03-07	87.980	90.680	86.890	87.280	87.280	3,700
2025-03-06	89.140	90.980	87.370	88.840	88.840	3,400
2025-03-05	88.610	89.530	86.860	89.390	89.390	8,100
2025-03-04	83.150	87.540	80.980	86.130	86.130	14,800
2025-03-03	93.650	93.650	85.930	86.050	86.050	15,200
2025-02-28	80.460	83.990	80.460	83.580	83.580	3,700
2025-02-27	84.880	85.100	82.340	82.340	82.340	4,600
2025-02-26	85.750	87.480	82.700	83.520	83.520	6,500
2025-02-25	91.210	91.210	85.330	87.830	87.830	7,000
2025-02-24	95.000	95.000	93.670	94.210	94.210	2,000
2025-02-21	98.550	98.770	95.300	95.300	95.300	2,700
2025-02-20	96.800	98.350	96.630	98.340	98.340	2,000
2025-02-19	95.670	96.560	95.670	96.080	96.080	2,900
2025-02-18	96.240	96.240	94.270	94.590	94.590	1,200

← NewerPage 7 of 21 · 1,256 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.