The Bitcoin Fund Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 89.750 | 91.150 | 89.390 | 91.150 | 91.150 | 1,527 |
| 2024-11-18 | 93.990 | 93.990 | 88.380 | 89.440 | 89.440 | 4,376 |
| 2024-11-15 | 88.430 | 89.660 | 88.010 | 89.600 | 89.600 | 2,816 |
| 2024-11-14 | 91.020 | 91.020 | 86.350 | 87.360 | 87.360 | 4,947 |
| 2024-11-13 | 88.460 | 93.400 | 88.050 | 88.050 | 88.050 | 12,970 |
| 2024-11-12 | 85.270 | 87.460 | 83.430 | 87.460 | 87.460 | 7,015 |
| 2024-11-11 | 77.770 | 85.310 | 77.770 | 85.310 | 85.310 | 6,723 |
| 2024-11-08 | 76.510 | 76.510 | 73.990 | 75.000 | 75.000 | 3,046 |
| 2024-11-07 | 73.540 | 75.000 | 73.540 | 74.650 | 74.650 | 1,684 |
| 2024-11-06 | 72.900 | 73.780 | 72.000 | 73.780 | 73.780 | 2,615 |
| 2024-11-05 | 67.480 | 69.150 | 67.480 | 67.670 | 67.670 | 1,665 |
| 2024-11-04 | 67.660 | 67.660 | 66.160 | 66.160 | 66.160 | 3,006 |
| 2024-11-01 | 68.920 | 69.400 | 67.740 | 67.910 | 67.910 | 922 |
| 2024-10-31 | 69.330 | 69.540 | 68.300 | 68.560 | 68.560 | 4,200 |
| 2024-10-30 | 69.940 | 70.880 | 69.550 | 69.550 | 69.550 | 1,168 |
| 2024-10-29 | 68.990 | 71.290 | 68.990 | 70.910 | 70.910 | 6,573 |
| 2024-10-28 | 67.450 | 68.200 | 66.950 | 67.980 | 67.980 | 636 |
| 2024-10-25 | 66.560 | 66.890 | 64.710 | 65.380 | 65.380 | 1,826 |
| 2024-10-24 | 65.130 | 66.420 | 65.130 | 66.420 | 66.420 | 2,301 |
| 2024-10-23 | 65.170 | 65.170 | 64.150 | 64.670 | 64.670 | 514 |
| 2024-10-22 | 65.550 | 66.090 | 65.500 | 65.850 | 65.850 | 4,334 |
| 2024-10-21 | 65.810 | 65.970 | 65.250 | 65.770 | 65.770 | 1,853 |
| 2024-10-18 | 66.010 | 67.000 | 66.010 | 66.700 | 66.700 | 1,005 |
| 2024-10-17 | 65.730 | 66.000 | 65.300 | 65.300 | 65.300 | 723 |
| 2024-10-16 | 65.900 | 66.500 | 65.830 | 66.180 | 66.180 | 2,322 |
| 2024-10-15 | 64.040 | 65.910 | 63.410 | 65.550 | 65.550 | 3,229 |
| 2024-10-11 | 59.270 | 61.030 | 59.270 | 61.030 | 61.030 | 904 |
| 2024-10-10 | 59.440 | 59.650 | 57.800 | 58.260 | 58.260 | 1,234 |
| 2024-10-09 | 60.420 | 60.650 | 59.220 | 59.220 | 59.220 | 600 |
| 2024-10-08 | 61.490 | 61.490 | 60.740 | 60.840 | 60.840 | 627 |
| 2024-10-07 | 61.360 | 62.440 | 61.360 | 62.260 | 62.260 | 909 |
| 2024-10-04 | 60.270 | 60.940 | 60.000 | 60.940 | 60.940 | 900 |
| 2024-10-03 | 59.140 | 59.980 | 58.940 | 59.980 | 59.980 | 1,160 |
| 2024-10-02 | 60.530 | 60.580 | 59.300 | 59.360 | 59.360 | 1,731 |
| 2024-10-01 | 61.840 | 61.840 | 60.010 | 60.750 | 60.750 | 2,085 |
| 2024-09-30 | 62.860 | 62.860 | 62.000 | 62.130 | 62.130 | 733 |
| 2024-09-27 | 64.150 | 65.290 | 64.150 | 64.960 | 64.960 | 626 |
| 2024-09-26 | 62.410 | 64.030 | 62.410 | 63.600 | 63.600 | 1,201 |
| 2024-09-25 | 62.270 | 62.270 | 62.010 | 62.010 | 62.010 | 200 |
| 2024-09-24 | 62.070 | 62.460 | 61.410 | 62.460 | 62.460 | 2,400 |
| 2024-09-23 | 61.990 | 62.320 | 61.990 | 62.320 | 62.320 | 669 |
| 2024-09-20 | 61.650 | 62.020 | 61.230 | 61.330 | 61.330 | 1,903 |
| 2024-09-19 | 61.300 | 62.250 | 61.300 | 61.750 | 61.750 | 2,541 |
| 2024-09-18 | 58.520 | 59.730 | 58.070 | 58.780 | 58.780 | 3,037 |
| 2024-09-17 | 57.350 | 59.760 | 57.350 | 58.650 | 58.650 | 2,000 |
| 2024-09-16 | 56.910 | 57.120 | 56.870 | 56.980 | 56.980 | 400 |
| 2024-09-13 | 57.710 | 58.000 | 57.710 | 58.000 | 58.000 | 1,081 |
| 2024-09-12 | 56.230 | 57.060 | 56.230 | 57.020 | 57.020 | 940 |
| 2024-09-11 | 56.120 | 56.470 | 54.710 | 56.470 | 56.470 | 1,461 |
| 2024-09-10 | 55.890 | 56.340 | 55.850 | 55.880 | 55.880 | 1,337 |
| 2024-09-09 | 54.410 | 55.930 | 54.410 | 55.930 | 55.930 | 720 |
| 2024-09-06 | 55.230 | 55.230 | 53.000 | 53.620 | 53.620 | 2,332 |
| 2024-09-05 | 55.980 | 56.050 | 55.560 | 55.560 | 55.560 | 1,050 |
| 2024-09-04 | 56.850 | 57.370 | 55.600 | 56.440 | 56.440 | 1,687 |
| 2024-09-03 | 57.460 | 57.460 | 56.300 | 57.100 | 57.100 | 2,279 |
| 2024-08-30 | 58.060 | 58.060 | 57.150 | 57.820 | 57.820 | 700 |
| 2024-08-29 | 59.080 | 59.460 | 57.560 | 58.280 | 58.280 | 1,251 |
| 2024-08-28 | 58.080 | 58.080 | 56.220 | 57.620 | 57.620 | 2,935 |
| 2024-08-27 | 60.560 | 60.560 | 59.250 | 60.140 | 60.140 | 1,041 |
| 2024-08-26 | 62.220 | 62.220 | 60.700 | 61.180 | 61.180 | 2,500 |
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.