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 (%)
Mar 30, 2023 8.380 2 +0.34(+4.23%)
Mar 27, 2023 8.040 6 -0.22(-2.66%)
Mar 24, 2023 8.260 8.260 8.260 8.260 120 +0.01(+0.12%)
Mar 23, 2023 8.260 8.260 8.250 8.250 300 -0.08(-0.96%)
Mar 22, 2023 8.350 8.500 8.260 8.330 2,935 +0.02(+0.24%)
Mar 21, 2023 8.310 8.310 8.310 8.310 600 +0.06(+0.73%)
Mar 20, 2023 8.250 8.250 8.250 8.250 3,900 +0.89(+12.09%)
Mar 16, 2023 7.360 27 +0.19(+2.65%)
Mar 13, 2023 7.170 0 +1.26(+21.32%)
Mar 10, 2023 6.100 6.100 5.910 5.910 501 -0.08(-1.34%)
Mar 09, 2023 6.060 6.070 5.990 5.990 10,300 -0.54(-8.27%)
Mar 07, 2023 6.530 0 -0.01(-0.15%)
Mar 03, 2023 6.540 0 -0.31(-4.53%)
Mar 02, 2023 6.850 6.850 6.850 6.850 700 -0.10(-1.44%)
Feb 28, 2023 6.950 57 -0.03(-0.43%)
Feb 27, 2023 6.990 6.990 6.980 6.980 2,000 +0.15(+2.20%)
Feb 24, 2023 6.890 6.890 6.800 6.830 2,400 -0.21(-2.98%)
Feb 23, 2023 7.040 7.040 7.040 7.040 900 -0.02(-0.28%)
Feb 22, 2023 7.070 7.110 7.060 7.060 1,900 -0.23(-3.16%)
Feb 21, 2023 7.300 7.300 7.290 7.290 4,300 -0.11(-1.49%)
Feb 17, 2023 7.400 0 +0.06(+0.82%)
Feb 16, 2023 7.210 7.340 7.210 7.340 3,360 +0.56(+8.26%)
Feb 15, 2023 6.780 6.780 6.780 6.780 1,100 +0.41(+6.44%)
Feb 13, 2023 6.370 29 -0.10(-1.55%)
Feb 09, 2023 6.470 0 -0.27(-4.01%)
Feb 08, 2023 6.740 6.740 6.740 6.740 100 -0.16(-2.32%)
Feb 07, 2023 6.900 6.900 6.900 6.900 126 +0.02(+0.29%)
Feb 03, 2023 6.880 11 -0.18(-2.55%)
Feb 02, 2023 7.100 7.100 7.060 7.060 300 +0.26(+3.82%)
Feb 01, 2023 6.800 6.850 6.800 6.800 36,900 +0.00(+0.00%)
Jan 26, 2023 6.800 0 -0.02(-0.29%)
Jan 24, 2023 6.820 5 +0.63(+10.18%)
Jan 16, 2023 6.190 56 +0.47(+8.22%)
Jan 13, 2023 5.720 5.720 5.720 5.720 100 +0.08(+1.42%)
Jan 12, 2023 5.600 5.640 5.600 5.640 893 +0.48(+9.30%)
Jan 10, 2023 5.160 52 +0.09(+1.78%)
Jan 06, 2023 5.070 0 +0.03(+0.60%)
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.