BTCVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2026	14.27	14.27	14.27	14.27	14.27	-5.25%
Jun 4, 2026	15.06	15.06	15.06	15.06	15.06	-2.65%
Jun 3, 2026	15.47	15.47	15.47	15.47	15.47	-2.70%
Jun 2, 2026	15.90	15.90	15.90	15.90	15.90	-6.08%
Jun 1, 2026	16.93	16.93	16.93	16.93	16.93	-2.76%
May 29, 2026	17.41	17.41	17.41	17.41	17.41	0.17%
May 28, 2026	17.38	17.38	17.38	17.38	17.38	-3.34%
May 27, 2026	17.98	17.98	17.98	17.98	17.98	-
May 26, 2026	17.98	17.98	17.98	17.98	17.98	0.11%
May 22, 2026	17.96	17.96	17.96	17.96	17.96	-2.39%
May 21, 2026	18.40	18.40	18.40	18.40	18.40	-
May 20, 2026	18.40	18.40	18.40	18.40	18.40	1.04%
May 19, 2026	18.21	18.21	18.21	18.21	18.21	-0.05%
May 18, 2026	18.22	18.22	18.22	18.22	18.22	-2.83%
May 15, 2026	18.75	18.75	18.75	18.75	18.75	-2.95%
May 14, 2026	19.32	19.32	19.32	19.32	19.32	2.44%
May 13, 2026	18.86	18.86	18.86	18.86	18.86	-1.51%
May 12, 2026	19.15	19.15	19.15	19.15	19.15	-1.29%
May 11, 2026	19.40	19.40	19.40	19.40	19.40	2.21%
May 8, 2026	18.98	18.98	18.98	18.98	18.98	-
May 7, 2026	18.98	18.98	18.98	18.98	18.98	-1.61%
May 6, 2026	19.29	19.29	19.29	19.29	19.29	-0.36%
May 5, 2026	19.36	19.36	19.36	19.36	19.36	1.89%
May 4, 2026	19.00	19.00	19.00	19.00	19.00	2.37%
May 1, 2026	18.56	18.56	18.56	18.56	18.56	0.65%
Apr 30, 2026	18.44	18.44	18.44	18.44	18.44	0.60%
Apr 29, 2026	18.33	18.33	18.33	18.33	18.33	-0.92%
Apr 28, 2026	18.50	18.50	18.50	18.50	18.50	-0.59%
Apr 27, 2026	18.61	18.61	18.61	18.61	18.61	-1.12%
Apr 24, 2026	18.82	18.82	18.82	18.82	18.82	0.05%
Apr 23, 2026	18.81	18.81	18.81	18.81	18.81	-1.62%
Apr 22, 2026	19.12	19.12	19.12	19.12	19.12	5.52%
Apr 21, 2026	18.12	18.12	18.12	18.12	18.12	-1.68%
Apr 20, 2026	18.43	18.43	18.43	18.43	18.43	-2.64%
Apr 17, 2026	18.93	18.93	18.93	18.93	18.93	3.27%
Apr 16, 2026	18.33	18.33	18.33	18.33	18.33	0.05%
Apr 15, 2026	18.32	18.32	18.32	18.32	18.32	2.40%
Apr 14, 2026	17.89	17.89	17.89	17.89	17.89	1.13%
Apr 13, 2026	17.69	17.69	17.69	17.69	17.69	-0.90%
Apr 10, 2026	17.85	17.85	17.85	17.85	17.85	1.71%
Apr 9, 2026	17.55	17.55	17.55	17.55	17.55	0.34%
Apr 8, 2026	17.49	17.49	17.49	17.49	17.49	2.46%
Apr 7, 2026	17.07	17.07	17.07	17.07	17.07	0.29%
Apr 6, 2026	17.02	17.02	17.02	17.02	17.02	3.53%
Apr 2, 2026	16.44	16.44	16.44	16.44	16.44	-1.56%
Apr 1, 2026	16.70	16.70	16.70	16.70	16.70	-0.42%
Mar 31, 2026	16.77	16.77	16.77	16.77	16.77	2.01%
Mar 30, 2026	16.44	16.44	16.44	16.44	16.44	0.92%
Mar 27, 2026	16.29	16.29	16.29	16.29	16.29	-3.09%
Mar 26, 2026	16.81	16.81	16.81	16.81	16.81	-2.61%