The Bitcoin Fund (TSX:QBTC.U)
99.80
+0.80 (0.81%)
Jun 30, 2025, 9:30 AM EDT
The Bitcoin Fund Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 102.27 | 102.27 | 101.50 | 102.00 | - | 0.19% | 500 |
Jul 2, 2025 | 99.81 | 101.81 | 99.81 | 101.81 | - | 2.53% | 2,200 |
Jun 30, 2025 | 99.32 | 99.80 | 99.27 | 99.30 | - | 0.30% | 1,600 |
Jun 27, 2025 | 99.29 | 99.71 | 98.71 | 99.00 | - | -0.77% | 3,500 |
Jun 26, 2025 | 100.31 | 100.31 | 99.16 | 99.77 | - | -0.72% | 1,300 |
Jun 25, 2025 | 99.37 | 100.49 | 99.15 | 100.49 | - | 2.13% | 2,100 |
Jun 24, 2025 | 97.59 | 98.39 | 97.58 | 98.39 | - | 3.59% | 2,500 |
Jun 23, 2025 | 94.56 | 95.50 | 92.33 | 94.98 | - | -2.14% | 3,800 |
Jun 20, 2025 | 100.47 | 100.47 | 95.75 | 97.06 | - | -0.35% | 3,700 |
Jun 19, 2025 | 97.42 | 97.42 | 97.11 | 97.40 | - | -0.33% | 300 |
Jun 18, 2025 | 97.70 | 97.72 | 97.39 | 97.72 | - | -0.43% | 400 |
Jun 17, 2025 | 101.71 | 101.71 | 97.23 | 98.14 | - | -4.37% | 2,900 |
Jun 16, 2025 | 101.89 | 103.03 | 101.74 | 102.62 | - | 2.74% | 1,700 |
Jun 13, 2025 | 100.74 | 100.77 | 99.58 | 99.88 | - | -2.19% | 1,500 |
Jun 12, 2025 | 102.10 | 102.44 | 101.80 | 102.12 | - | -1.31% | 10,200 |
Jun 11, 2025 | 104.10 | 104.10 | 103.48 | 103.48 | - | -1.00% | 300 |
Jun 10, 2025 | 104.41 | 104.73 | 103.61 | 104.52 | - | 0.40% | 1,900 |
Jun 9, 2025 | 102.53 | 104.10 | 102.53 | 104.10 | - | 3.54% | 900 |
Jun 6, 2025 | 98.50 | 101.35 | 98.50 | 100.54 | - | 1.79% | 1,400 |
Jun 5, 2025 | 101.80 | 101.80 | 98.32 | 98.77 | - | -3.08% | 700 |
Jun 4, 2025 | 102.48 | 102.48 | 101.91 | 101.91 | - | -0.96% | 200 |
Jun 3, 2025 | 101.13 | 103.43 | 101.13 | 102.90 | - | 2.07% | 900 |
Jun 2, 2025 | 101.15 | 101.15 | 100.81 | 100.81 | - | 0.01% | 700 |
May 30, 2025 | 102.40 | 102.41 | 100.80 | 100.80 | - | -1.89% | 700 |
May 29, 2025 | 104.00 | 104.00 | 102.74 | 102.74 | - | -0.52% | 800 |
May 28, 2025 | 105.07 | 105.07 | 103.27 | 103.28 | - | -2.97% | 1,600 |
May 27, 2025 | 106.68 | 106.68 | 106.44 | 106.44 | - | 0.01% | 200 |
May 26, 2025 | 106.68 | 106.68 | 106.43 | 106.43 | - | -0.47% | 200 |
May 23, 2025 | 106.36 | 106.93 | 105.61 | 106.93 | - | -1.12% | 600 |
May 22, 2025 | 108.51 | 108.52 | 107.52 | 108.14 | - | 2.42% | 2,100 |
May 21, 2025 | 104.22 | 106.71 | 103.97 | 105.58 | - | 1.52% | 4,800 |
May 20, 2025 | 102.11 | 104.00 | 102.11 | 104.00 | - | 2.29% | 1,800 |
May 16, 2025 | 101.35 | 102.35 | 101.35 | 101.67 | - | 0.56% | 1,200 |
May 15, 2025 | 100.29 | 101.45 | 99.69 | 101.10 | - | -0.63% | 2,000 |
May 14, 2025 | 103.15 | 103.15 | 101.74 | 101.74 | - | -1.14% | 800 |
May 13, 2025 | 102.44 | 103.17 | 102.13 | 102.91 | - | 1.15% | 2,400 |
May 12, 2025 | 103.27 | 103.77 | 100.93 | 101.74 | - | 0.55% | 2,200 |
May 9, 2025 | 102.38 | 103.55 | 101.18 | 101.18 | - | 0.48% | 2,400 |
May 8, 2025 | 98.64 | 100.95 | 98.64 | 100.70 | - | 4.82% | 1,200 |
May 7, 2025 | 96.47 | 97.22 | 96.07 | 96.07 | - | 1.15% | 800 |
May 6, 2025 | 93.82 | 95.03 | 93.82 | 94.98 | - | 0.31% | 1,700 |
May 5, 2025 | 93.65 | 94.69 | 93.65 | 94.69 | - | -1.87% | 1,500 |
May 2, 2025 | 96.99 | 97.89 | 96.35 | 96.49 | - | 0.26% | 1,900 |
May 1, 2025 | 95.51 | 96.76 | 95.51 | 96.24 | - | 2.17% | 1,300 |
Apr 30, 2025 | 94.08 | 94.46 | 93.35 | 94.20 | - | -0.54% | 1,100 |
Apr 29, 2025 | 94.56 | 95.00 | 94.56 | 94.71 | - | 0.42% | 400 |
Apr 28, 2025 | 94.99 | 94.99 | 93.17 | 94.31 | - | -0.98% | 2,100 |
Apr 25, 2025 | 92.50 | 95.24 | 92.50 | 95.24 | - | 2.75% | 2,200 |
Apr 24, 2025 | 92.30 | 92.69 | 92.30 | 92.69 | - | 0.25% | 400 |
Apr 23, 2025 | 93.72 | 93.72 | 91.03 | 92.46 | - | 2.15% | 2,700 |