QBTC.UThe Bitcoin Fund06/30/2022
LAST:

 19.01
CHANGE:
 1.42
OPEN:
19.05
HIGH:
19.35
ASK:
0.00
VOLUME:
2,765
CHANGE(%):
6.95
PREV:
20.43
LOW:
18.99
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/30/2219.0519.3518.9919.012,7650
06/29/2220.4620.4620.1820.433,4630
06/28/2221.3521.3520.4520.453,7000
06/27/2221.4621.4621.0921.192,9850
06/24/2221.7421.7421.3521.421,2690
06/23/2220.8021.1020.4921.075,4680
06/22/2220.9621.2020.3020.3015,4180
06/21/2221.4121.9321.3421.392,0090
06/20/2220.8420.8520.3220.3214,0800
06/17/2220.7021.1920.6520.7411,6500
FUNDAMENTALS
Sector:
Industry:
52wk range:20.18 - 71.86
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,128990.90
DJI31,0973221.05
SP5003,825401.06
DAX12,813290.23
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77970.41
BDI1,200494.26
HSI21,860-1370.62