The Bitcoin Fund Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	97.570	99.220	96.870	98.190	98.190	3,000
2025-02-13	97.180	97.380	96.210	96.860	96.860	3,900
2025-02-12	94.160	97.960	94.160	97.400	97.400	2,200
2025-02-11	97.740	97.740	96.050	96.130	96.130	700
2025-02-10	97.690	97.960	97.420	97.960	97.960	700
2025-02-07	99.210	99.890	96.440	96.440	96.440	7,900
2025-02-06	98.240	98.600	96.800	97.980	97.980	1,800
2025-02-05	99.710	99.710	97.710	97.710	97.710	6,100
2025-02-04	101.07	101.07	99.130	99.930	99.930	4,500
2025-02-03	95.250	101.37	94.790	101.29	101.29	7,300
2025-01-31	103.86	105.16	101.34	101.41	101.41	3,500
2025-01-30	104.04	105.61	103.95	104.14	104.14	3,400
2025-01-29	100.84	104.06	100.31	103.82	103.82	5,500
2025-01-28	100.81	102.33	100.81	101.05	101.05	3,100
2025-01-27	101.19	101.39	98.960	100.40	100.40	5,800
2025-01-24	102.99	105.56	102.99	103.99	103.99	3,700
2025-01-23	102.19	104.28	101.56	101.56	101.56	10,300
2025-01-22	103.18	103.18	101.83	101.97	101.97	3,800
2025-01-21	103.00	105.33	101.27	103.89	103.89	7,100
2025-01-20	104.40	106.92	99.730	103.00	103.00	16,500
2025-01-17	100.72	103.30	100.72	102.81	102.81	2,700
2025-01-16	97.670	98.350	96.090	98.140	98.140	3,700
2025-01-15	96.420	98.120	96.420	97.890	97.890	2,200
2025-01-14	94.260	96.140	93.220	94.760	94.760	4,100
2025-01-13	91.010	91.560	88.780	91.560	91.560	5,100
2025-01-10	92.080	94.140	91.490	92.990	92.990	8,700
2025-01-09	92.470	93.410	90.470	91.320	91.320	3,800
2025-01-08	94.030	94.030	91.220	92.930	92.930	2,500
2025-01-07	98.880	98.880	95.040	95.510	95.510	4,400
2025-01-06	97.390	100.84	97.390	100.36	100.36	2,700
2025-01-03	95.750	97.300	95.750	96.950	96.950	3,600
2025-01-02	94.560	95.940	94.560	95.910	95.910	2,800
2024-12-31	93.210	93.490	91.950	92.100	92.100	800
2024-12-30	92.140	92.720	89.640	92.040	92.040	2,400
2024-12-27	94.040	94.040	92.360	92.740	92.740	1,600
2024-12-24	94.410	96.950	94.410	96.950	96.950	1,200
2024-12-23	94.660	94.660	91.670	92.140	92.140	3,100
2024-12-20	94.260	96.500	94.250	95.740	95.740	4,100
2024-12-19	100.54	100.54	94.590	95.280	95.280	7,000
2024-12-18	103.53	103.53	98.870	99.340	99.340	6,200
2024-12-17	105.60	106.19	104.25	105.43	105.43	3,600
2024-12-16	101.96	105.46	101.50	103.87	103.87	6,700
2024-12-13	98.010	99.030	97.550	98.880	98.880	4,700
2024-12-12	99.160	99.590	97.270	97.560	97.560	2,300
2024-12-11	95.900	99.000	95.900	98.910	98.910	18,000
2024-12-10	95.930	95.930	93.000	94.460	94.460	4,800
2024-12-09	98.740	99.160	95.710	95.710	95.710	1,500
2024-12-06	96.780	99.820	96.780	99.310	99.310	3,117
2024-12-05	98.000	101.80	95.620	96.290	96.290	8,398
2024-12-04	94.120	96.770	92.500	96.680	96.680	1,855
2024-12-03	92.790	94.150	92.790	93.290	93.290	1,300
2024-12-02	94.930	94.930	92.190	93.550	93.550	2,248
2024-11-29	95.420	96.630	95.040	95.110	95.110	1,580
2024-11-28	94.420	94.420	92.910	92.910	92.910	770
2024-11-27	92.050	94.910	92.050	94.640	94.640	1,611
2024-11-26	91.100	92.800	89.180	89.240	89.240	2,454
2024-11-25	97.560	97.560	92.930	93.220	93.220	5,380
2024-11-22	96.140	97.250	94.990	97.250	97.250	2,099
2024-11-21	94.120	96.110	93.200	96.110	96.110	4,681
2024-11-20	91.910	92.480	91.320	92.090	92.090	2,317

← NewerPage 8 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.