Quotes and Market Data
Find a quote
THE BITCOIN FUND
71.00 Up 3.02 (4.25 %)
Delayed : 2024/10/29 12:00:42
- Previous close $67.98
- Opening $68.99
- Price Ask $70.71
- Price Bid $70.71
- Size Bid 2
- Size Ask 5
- Today High $71.00
- Today Low $68.99
- 52 Weeks High $71.28
- 52 Weeks Low $33.65
- Volume 4,162
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange :
- Ex Dividend Date : N/A
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
12:00 PM | $71.00 | Up $0.02 | $71.00 | $71.00 | 100 |
11:57 AM | $70.98 | Up $0.22 | $70.98 | $70.98 | 100 |
11:57 AM | $70.98 | Up $0.00 | $70.98 | $70.98 | 0 |
11:57 AM | $70.98 | Up $0.00 | $70.98 | $70.98 | 0 |
11:46 AM | $70.76 | Up $0.24 | $70.76 | $70.76 | 100 |
11:46 AM | $70.76 | Up $0.00 | $70.76 | $70.76 | 0 |
11:46 AM | $70.76 | Up $0.00 | $70.76 | $70.76 | 0 |
11:46 AM | $70.76 | Up $0.00 | $70.76 | $70.76 | 0 |
11:46 AM | $70.76 | Up $0.00 | $70.76 | $70.76 | 0 |
11:46 AM | $70.76 | Up $0.00 | $70.76 | $70.76 | 0 |
11:46 AM | $70.76 | Up $0.00 | $70.76 | $70.76 | 0 |
11:46 AM | $70.76 | Up $0.00 | $70.76 | $70.76 | 0 |
11:46 AM | $70.76 | Up $0.00 | $70.76 | $70.76 | 0 |
11:46 AM | $70.76 | Up $0.00 | $70.76 | $70.76 | 0 |
11:46 AM | $70.76 | Up $0.00 | $70.76 | $70.76 | 0 |
11:42 AM | $70.52 | Up $0.52 | $70.52 | $70.52 | 100 |
11:42 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
11:42 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
11:42 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 600 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:21 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 0 |
10:20 AM | $70.00 | Up $0.00 | $70.00 | $70.00 | 1,100 |
10:19 AM | $70.00 | Down $ -0.04 | $70.00 | $70.00 | 1,700 |
09:57 AM | $70.04 | Up $1.05 | $70.04 | $70.04 | 100 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:57 AM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
09:30 AM | $68.99 | Up $1.01 | $68.99 | $68.99 | 100 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
09:30 AM | $68.99 | Up $0.00 | $68.99 | $68.99 | 0 |
Previous close | $67.98 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28-10-2024 | $67.98 | $67.29 | $68.20 | $67.29 | 400 |
25-10-2024 | $65.38 | $65.49 | $65.66 | $64.71 | 800 |
24-10-2024 | $66.42 | $65.74 | $66.42 | $65.74 | 500 |
23-10-2024 | $64.67 | $64.15 | $64.67 | $64.15 | 300 |
22-10-2024 | $65.85 | $65.51 | $65.85 | $65.50 | 3,900 |
21-10-2024 | $65.77 | $65.52 | $65.90 | $65.40 | 500 |
18-10-2024 | $66.70 | $66.70 | $66.70 | $66.70 | 100 |
17-10-2024 | $65.30 | $65.74 | $65.74 | $65.30 | 200 |
16-10-2024 | $66.18 | $66.30 | $66.50 | $66.18 | 1,000 |
15-10-2024 | $65.55 | $64.60 | $65.78 | $64.60 | 500 |
11-10-2024 | $61.03 | $60.98 | $61.03 | $60.98 | 200 |
10-10-2024 | $58.26 | $59.35 | $59.35 | $57.80 | 500 |
09-10-2024 | $59.22 | $60.42 | $60.42 | $59.22 | 400 |
08-10-2024 | $60.84 | $61.11 | $61.11 | $60.81 | 300 |
07-10-2024 | $62.26 | $62.26 | $62.26 | $62.26 | 100 |
04-10-2024 | $60.94 | $60.58 | $60.94 | $60.58 | 300 |
03-10-2024 | $59.98 | $59.35 | $59.98 | $59.35 | 600 |
02-10-2024 | $59.36 | $60.09 | $60.09 | $59.30 | 500 |
01-10-2024 | $60.75 | $60.49 | $60.87 | $60.01 | 1,500 |
30-09-2024 | $62.13 | $62.00 | $62.13 | $62.00 | 400 |
27-09-2024 | $64.96 | $64.96 | $64.96 | $64.96 | 100 |
26-09-2024 | $63.60 | $63.81 | $63.81 | $63.60 | 300 |
25-09-2024 | $62.01 | $62.01 | $62.01 | $62.01 | 100 |
24-09-2024 | $62.46 | $61.83 | $62.46 | $61.83 | 500 |
23-09-2024 | $62.32 | $62.32 | $62.32 | $62.32 | 100 |
20-09-2024 | $61.33 | $61.45 | $61.45 | $61.23 | 1,000 |
19-09-2024 | $61.75 | $61.75 | $62.25 | $61.75 | 1,400 |
18-09-2024 | $58.78 | $58.67 | $59.73 | $58.67 | 1,900 |
17-09-2024 | $58.65 | $59.62 | $59.76 | $58.32 | 1,000 |
16-09-2024 | $56.98 | $56.98 | $56.98 | $56.98 | 100 |
Graphs are not available, please refer to the detailed table