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 (%)
Aug 31, 2021 14.37 14.37 14.15 14.24 1,242 -0.35(-2.40%)
Aug 30, 2021 14.32 14.59 14.32 14.59 3,989 +0.12(+0.83%)
Aug 27, 2021 14.49 14.49 14.47 14.47 413 +0.37(+2.62%)
Aug 26, 2021 14.10 14.10 14.10 14.10 1,012 -0.82(-5.50%)
Aug 23, 2021 14.92 14.92 14.92 4 +0.30(+2.05%)
Aug 20, 2021 14.35 14.70 14.35 14.62 3,817 +0.61(+4.35%)
Aug 19, 2021 13.33 14.01 13.33 14.01 10,908 +0.51(+3.78%)
Aug 18, 2021 13.52 13.52 13.50 13.50 1,512 -0.18(-1.32%)
Aug 17, 2021 13.71 13.71 13.68 13.68 253 -0.30(-2.15%)
Aug 16, 2021 14.12 14.12 13.98 13.98 851 -0.03(-0.21%)
Aug 13, 2021 14.09 14.09 13.96 14.01 2,167 +0.09(+0.65%)
Aug 11, 2021 13.92 13.92 13.92 28 +0.22(+1.61%)
Aug 10, 2021 13.72 13.72 13.70 13.70 502 -0.07(-0.51%)
Aug 09, 2021 13.73 13.93 13.73 13.77 1,100 +0.83(+6.41%)
Aug 06, 2021 12.27 13.00 12.27 12.94 2,212 +1.36(+11.74%)
Aug 05, 2021 11.58 11.58 11.58 11.58 276 -0.38(-3.18%)
Aug 04, 2021 11.86 11.96 11.80 11.96 2,580 +0.55(+4.82%)
Aug 03, 2021 11.52 11.53 11.40 11.41 10,517 -0.55(-4.60%)
Jul 30, 2021 11.96 11.96 11.96 0 +0.06(+0.50%)
Jul 29, 2021 11.97 12.06 11.90 11.90 4,471 -0.25(-2.06%)
Jul 28, 2021 11.98 12.15 11.75 12.15 4,700 +0.67(+5.84%)
Jul 27, 2021 11.65 11.65 11.40 11.48 2,001 -0.43(-3.61%)
Jul 26, 2021 11.47 12.16 11.47 11.91 10,378 +2.13(+21.78%)
Jul 23, 2021 9.800 9.810 9.780 9.780 305 +0.05(+0.51%)
Jul 22, 2021 9.730 9.730 9.730 9.730 402 +0.14(+1.46%)
Jul 21, 2021 9.600 9.790 9.590 9.590 955 +0.60(+6.67%)
Jul 20, 2021 8.970 9.000 8.960 8.990 3,456 -0.31(-3.33%)
Jul 19, 2021 9.300 9.300 9.250 9.300 1,934 -0.35(-3.63%)
Jul 16, 2021 9.600 9.720 9.600 9.650 7,508 +0.15(+1.58%)
Jul 15, 2021 9.500 9.510 9.450 9.500 3,901 -0.39(-3.94%)
Jul 14, 2021 9.900 9.980 9.880 9.890 1,362 +0.15(+1.54%)
Jul 13, 2021 9.870 9.880 9.740 9.740 2,976 -0.22(-2.21%)
Jul 12, 2021 10.04 10.04 9.960 9.960 1,218 +0.01(+0.10%)
Jul 08, 2021 9.950 9.950 9.950 68 -0.48(-4.60%)
Jul 07, 2021 10.41 10.50 10.38 10.43 6,634 +0.22(+2.15%)
Jul 06, 2021 10.28 10.28 10.18 10.21 57,256 +0.00(+0.00%)
Jul 05, 2021 10.15 10.28 10.05 10.21 35,397 +0.05(+0.49%)
Jul 02, 2021 10.13 10.16 10.13 10.16 554 -0.31(-2.96%)
Jun 30, 2021 10.47 10.47 10.47 0 +0.09(+0.87%)
Jun 28, 2021 10.38 10.38 10.38 52 +0.76(+7.90%)
Jun 25, 2021 10.00 10.00 9.620 9.620 6,300 -0.88(-8.38%)
Jun 24, 2021 10.40 10.52 10.39 10.50 8,942 +0.40(+3.96%)
Jun 23, 2021 10.30 10.30 9.990 10.10 2,332 +0.10(+1.00%)
Jun 22, 2021 8.950 10.00 8.740 10.00 33,287 +0.19(+1.94%)
Jun 21, 2021 9.820 10.01 9.810 9.810 2,386 -0.87(-8.15%)
Jun 18, 2021 11.06 11.06 10.66 10.68 6,168 -0.72(-6.32%)
Jun 17, 2021 11.63 11.70 11.40 11.40 2,500 -0.33(-2.81%)
Jun 16, 2021 11.76 11.81 11.73 11.73 2,033 -0.35(-2.90%)
Jun 15, 2021 12.19 12.34 12.04 12.08 10,551 +0.17(+1.43%)
Jun 14, 2021 12.29 12.29 11.91 11.91 4,905 +0.61(+5.40%)
Jun 11, 2021 11.16 11.35 11.10 11.30 2,711 +0.22(+1.99%)
Jun 10, 2021 11.50 11.50 11.00 11.08 2,967 +0.11(+1.00%)
Jun 09, 2021 10.64 11.05 10.42 10.97 5,229 +1.04(+10.47%)
Jun 08, 2021 9.730 9.930 9.470 9.930 7,868 -0.71(-6.67%)
Jun 07, 2021 11.10 11.10 10.64 10.64 2,508 -0.50(-4.49%)
Jun 04, 2021 11.17 11.21 11.00 11.14 3,829 -0.53(-4.54%)
Jun 03, 2021 11.58 11.74 11.58 11.67 4,086 +0.27(+2.37%)
Jun 02, 2021 11.32 11.51 11.32 11.40 7,463 +0.63(+5.85%)
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.