The Bitcoin Fund Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-11-03	104.98	104.98	102.15	103.51	103.51	2,200
2025-10-31	105.09	107.18	105.09	106.33	106.33	3,300
2025-10-30	104.58	104.70	103.96	104.01	104.01	1,500
2025-10-29	109.13	109.13	106.12	106.67	106.67	4,800
2025-10-28	108.69	110.16	108.69	109.43	109.43	800
2025-10-27	110.00	110.54	109.91	110.54	110.54	1,300
2025-10-24	106.14	106.97	106.13	106.97	106.97	400
2025-10-23	105.09	106.96	105.09	106.43	106.43	1,300
2025-10-22	104.92	105.21	104.04	104.78	104.78	1,800
2025-10-21	106.11	109.37	105.40	108.13	108.13	2,900
2025-10-20	106.58	107.50	106.58	106.69	106.69	1,600
2025-10-17	102.07	103.45	101.48	103.22	103.22	2,400
2025-10-16	107.64	107.80	104.57	104.92	104.92	3,400
2025-10-15	107.32	108.87	107.32	107.94	107.94	2,100
2025-10-14	107.26	109.73	106.93	109.11	109.11	4,400
2025-10-10	117.02	117.28	112.61	112.72	112.72	5,700
2025-10-09	118.29	118.29	116.48	116.48	116.48	1,100
2025-10-08	117.25	118.94	117.25	118.59	118.59	1,200
2025-10-07	120.38	120.38	116.55	116.94	116.94	2,600
2025-10-06	117.46	120.45	117.46	120.45	120.45	3,300
2025-10-03	114.74	118.01	114.74	117.59	117.59	9,100
2025-10-02	113.05	115.35	113.05	115.35	115.35	2,300
2025-10-01	110.98	113.23	110.98	112.55	112.55	900
2025-09-30	109.00	109.59	108.67	109.59	109.59	900
2025-09-29	107.36	109.43	107.36	109.29	109.29	900
2025-09-26	104.50	105.00	104.50	105.00	105.00	800
2025-09-25	106.66	106.66	104.23	105.05	105.05	2,500
2025-09-24	107.97	108.08	107.46	107.78	107.78	1,000
2025-09-23	107.97	107.97	107.66	107.66	107.66	300
2025-09-22	108.74	108.74	107.45	108.29	108.29	900
2025-09-19	110.86	110.86	110.33	110.33	110.33	500
2025-09-18	111.25	111.73	111.16	111.16	111.16	800
2025-09-17	110.51	110.82	109.89	110.82	110.82	600
2025-09-16	110.20	110.81	110.20	110.81	110.81	1,700
2025-09-15	110.62	110.62	110.02	110.50	110.50	1,000
2025-09-12	110.10	111.43	110.10	111.43	111.43	300
2025-09-11	109.33	109.95	109.33	109.79	109.79	400
2025-09-10	109.44	110.00	109.02	109.02	109.02	600
2025-09-09	110.24	110.24	107.39	107.39	107.39	1,100
2025-09-08	107.20	108.51	107.20	108.51	108.51	1,400
2025-09-05	107.17	107.82	106.89	106.89	106.89	500
2025-09-04	107.85	107.85	105.50	105.88	105.88	1,600
2025-09-03	107.36	108.22	107.36	108.22	108.22	900
2025-09-02	104.86	107.16	104.86	107.05	107.05	1,700
2025-08-29	107.39	107.39	104.13	104.57	104.57	2,500
2025-08-28	109.82	109.82	108.46	108.46	108.46	1,700
2025-08-27	107.75	108.99	106.44	108.75	108.75	1,600
2025-08-26	107.00	108.03	107.00	107.43	107.43	900
2025-08-25	108.87	109.11	107.70	107.80	107.80	2,800
2025-08-22	108.13	112.50	108.13	111.92	111.92	3,100
2025-08-21	108.98	109.28	107.62	107.84	107.84	1,000
2025-08-20	108.23	109.88	107.57	109.28	109.28	2,800
2025-08-19	110.55	110.55	108.00	108.53	108.53	3,200
2025-08-18	110.53	111.15	109.61	111.15	111.15	1,000
2025-08-15	111.72	111.91	111.00	111.00	111.00	600
2025-08-14	111.38	112.51	111.09	112.26	112.26	3,500

← NewerPage 5 of 21 · 1,259 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.