Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitcoin Trust USD (TSU: BITC-U )

8.040 UNCHANGED
Last Price Updated: 3:06 PM EDT, May 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.920 0 +0.19(+4.02%)
Nov 28, 2022 4.730 0 -0.17(-3.47%)
Nov 24, 2022 4.900 0 +0.04(+0.82%)
Nov 23, 2022 4.800 4.860 4.740 4.860 97,500 +0.15(+3.18%)
Nov 22, 2022 4.720 4.720 4.710 4.710 2,301 -0.03(-0.63%)
Nov 21, 2022 4.730 4.740 4.540 4.740 7,300 -0.11(-2.27%)
Nov 18, 2022 4.850 4.850 4.850 4.850 300 -0.08(-1.62%)
Nov 17, 2022 4.820 4.930 4.820 4.930 1,200 +0.12(+2.49%)
Nov 16, 2022 4.840 4.930 4.770 4.810 7,550 -0.46(-8.73%)
Nov 14, 2022 5.270 0 +0.12(+2.33%)
Nov 10, 2022 5.150 50 +0.11(+2.18%)
Nov 09, 2022 5.170 5.290 5.030 5.040 10,935 -0.20(-3.82%)
Nov 08, 2022 5.110 5.240 5.100 5.240 600 -0.94(-15.21%)
Nov 04, 2022 6.180 16 +0.17(+2.83%)
Nov 03, 2022 6.020 6.020 6.010 6.010 14,400 -0.06(-0.99%)
Oct 31, 2022 6.070 35 +0.37(+6.49%)
Oct 21, 2022 5.700 0 +0.05(+0.88%)
Oct 20, 2022 5.650 5.650 5.650 5.650 4,000 -0.17(-2.92%)
Oct 17, 2022 5.820 0 +0.10(+1.75%)
Oct 14, 2022 5.770 5.770 5.720 5.720 204 -0.05(-0.87%)
Oct 13, 2022 5.450 5.770 5.450 5.770 200 -0.03(-0.52%)
Oct 07, 2022 5.800 0 -0.13(-2.19%)
Oct 04, 2022 5.930 0 +0.17(+2.95%)
Sep 29, 2022 5.760 60 -0.06(-1.03%)
Sep 28, 2022 5.820 5.820 5.820 5.820 3,400 +0.13(+2.28%)
Sep 26, 2022 5.690 0 -0.09(-1.56%)
Sep 21, 2022 5.780 0 +0.13(+2.30%)
Sep 19, 2022 5.650 75 -0.32(-5.36%)
Sep 14, 2022 5.970 0 -0.06(-1.00%)
Sep 13, 2022 6.030 6.030 6.030 6.030 100 -0.32(-5.04%)
Sep 09, 2022 6.350 0 +0.60(+10.43%)
Sep 08, 2022 5.750 5.750 5.750 5.750 6,159 +0.14(+2.50%)
Sep 07, 2022 5.610 5.610 5.610 5.610 2,700 -0.30(-5.08%)
Sep 06, 2022 5.910 5.910 5.910 5.910 2,601 -0.18(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.