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 (%)
May 31, 2022 9.460 9.460 9.420 9.420 460 +0.27(+2.95%)
May 30, 2022 9.000 9.150 9.000 9.150 2,250 +0.66(+7.77%)
May 27, 2022 8.490 8.490 8.490 8.490 142 -0.12(-1.39%)
May 26, 2022 8.580 8.610 8.580 8.610 400 -0.20(-2.27%)
May 25, 2022 8.890 8.900 8.780 8.810 10,100 +0.12(+1.38%)
May 18, 2022 8.690 0 -0.29(-3.23%)
May 17, 2022 8.940 9.000 8.940 8.980 1,110 +0.22(+2.51%)
May 16, 2022 8.770 8.770 8.760 8.760 648 -0.17(-1.90%)
May 13, 2022 9.070 9.210 8.780 8.930 18,155 +0.40(+4.69%)
May 12, 2022 8.500 8.720 8.450 8.530 4,663 -0.17(-1.95%)
May 11, 2022 8.910 9.260 8.700 8.700 8,900 -0.67(-7.15%)
May 10, 2022 9.420 9.450 9.310 9.370 1,040 +0.23(+2.52%)
May 09, 2022 9.860 9.860 9.140 9.140 6,231 -1.58(-14.74%)
May 06, 2022 10.50 10.75 10.50 10.72 1,782 +0.00(+0.00%)
May 05, 2022 11.45 11.45 10.72 10.72 7,510 -0.49(-4.37%)
May 03, 2022 11.21 42 -0.24(-2.10%)
Apr 29, 2022 11.45 80 -0.48(-4.02%)
Apr 28, 2022 11.59 11.95 11.59 11.93 2,500 +0.41(+3.56%)
Apr 27, 2022 11.52 11.52 11.52 11.52 334 +0.20(+1.77%)
Apr 26, 2022 11.32 11.32 11.32 11.32 493 -0.47(-3.99%)
Apr 25, 2022 11.60 11.79 11.60 11.79 552 -0.02(-0.17%)
Apr 22, 2022 11.84 11.84 11.81 11.81 639 -0.61(-4.91%)
Apr 21, 2022 12.42 12.42 12.42 12.42 107 +0.12(+0.98%)
Apr 19, 2022 12.30 30 +0.24(+1.99%)
Apr 18, 2022 11.73 12.11 11.73 12.06 2,888 +0.24(+2.03%)
Apr 14, 2022 11.82 0 -0.41(-3.35%)
Apr 13, 2022 12.24 12.24 12.22 12.23 1,206 +0.43(+3.64%)
Apr 12, 2022 12.00 12.01 11.80 11.80 1,251 -0.07(-0.59%)
Apr 11, 2022 12.21 12.21 11.87 11.87 1,085 -0.87(-6.83%)
Apr 08, 2022 12.74 12.74 12.74 12.74 111 -0.19(-1.47%)
Apr 07, 2022 12.98 13.02 12.92 12.93 2,492 -0.09(-0.69%)
Apr 06, 2022 13.31 13.31 12.90 13.02 6,212 -0.60(-4.41%)
Apr 04, 2022 13.62 27 -0.18(-1.30%)
Apr 01, 2022 13.80 13.80 13.80 13.80 100 +0.21(+1.55%)
Mar 31, 2022 13.74 13.74 13.59 13.59 215 -0.46(-3.27%)
Mar 30, 2022 14.05 14.05 14.05 14.05 1,002 +0.00(+0.00%)
Mar 29, 2022 14.24 14.24 13.99 14.05 2,310 -0.26(-1.82%)
Mar 28, 2022 14.20 14.31 14.17 14.31 858 +1.22(+9.32%)
Mar 24, 2022 13.09 1 +0.56(+4.47%)
Mar 23, 2022 12.54 12.68 12.53 12.53 3,645 -0.13(-1.03%)
Mar 22, 2022 12.76 12.76 12.64 12.66 3,800 +0.35(+2.84%)
Mar 21, 2022 12.29 12.31 12.29 12.31 1,058 +0.16(+1.32%)
Mar 17, 2022 12.15 40 +0.21(+1.76%)
Mar 16, 2022 12.07 12.07 11.91 11.94 1,500 +0.36(+3.11%)
Mar 11, 2022 11.58 0 -0.02(-0.17%)
Mar 10, 2022 11.69 11.69 11.60 11.60 1,300 -0.85(-6.83%)
Mar 09, 2022 12.60 12.60 12.45 12.45 425 +0.98(+8.54%)
Mar 08, 2022 11.73 11.73 11.47 11.47 1,507 -0.06(-0.52%)
Mar 07, 2022 11.69 11.69 11.53 11.53 454 -0.19(-1.62%)
Mar 04, 2022 11.99 11.99 11.66 11.72 824 -1.19(-9.22%)
Mar 03, 2022 13.10 13.10 12.91 12.91 3,400 -0.25(-1.90%)
Mar 02, 2022 13.07 13.35 13.07 13.16 3,417 +0.01(+0.08%)
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.