Find a quote
THE BITCOIN FUND
102.45 Up 1.75 (1.71 %)
Delayed : 2025/05/09 13:11:46
- Previous close $100.70
- Opening $102.38
- Today High $103.55
- Today Low $102.38
- Price Bid $102.38
- Price Ask $102.38
- 52 Weeks High $106.92
- 52 Weeks Low $52.79
- Size Bid 1
- Size Ask 2
- Volume 1,630
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 : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:04 PM | $102.45 | Up $0.02 | $102.45 | $102.45 | 100 |
| 10:29 AM | $102.43 | Down $ -0.32 | $102.43 | $102.43 | 100 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:29 AM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 10:28 AM | $102.75 | Up $0.04 | $102.75 | $102.75 | 100 |
| 10:22 AM | $102.71 | Down $ -0.84 | $102.72 | $102.71 | 200 |
| 10:22 AM | $102.71 | Up $0.00 | $102.72 | $102.71 | 0 |
| 10:22 AM | $102.71 | Up $0.00 | $102.72 | $102.71 | 0 |
| 10:22 AM | $102.71 | Up $0.00 | $102.72 | $102.71 | 0 |
| 10:22 AM | $102.71 | Up $0.00 | $102.72 | $102.71 | 0 |
| 10:22 AM | $102.71 | Up $0.00 | $102.72 | $102.71 | 0 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 200 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:04 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:01 AM | $103.55 | Up $1.17 | $103.55 | $103.55 | 300 |
| 10:01 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 10:01 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 09:30 AM | $102.38 | Up $1.68 | $102.38 | $102.38 | 500 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| 09:30 AM | $102.38 | Up $0.00 | $102.38 | $102.38 | 0 |
| Previous close | $100.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | $100.70 | $100.45 | $100.71 | $100.45 | 400 |
| 07/05/2025 | $96.45 | $96.97 | $96.97 | $96.45 | 300 |
| 06/05/2025 | $94.98 | $94.36 | $95.03 | $94.36 | 1,400 |
| 05/05/2025 | $94.69 | $93.93 | $94.69 | $93.93 | 1,100 |
| 02/05/2025 | $96.49 | $97.20 | $97.20 | $96.35 | 1,100 |
| 01/05/2025 | $96.24 | $96.24 | $96.24 | $96.24 | 400 |
| 30/04/2025 | $94.20 | $93.61 | $94.46 | $93.35 | 800 |
| 29/04/2025 | $94.71 | $94.87 | $95.00 | $94.71 | 300 |
| 28/04/2025 | $93.75 | $93.18 | $93.75 | $93.17 | 400 |
| 25/04/2025 | $95.24 | $94.74 | $95.24 | $94.66 | 600 |
| 24/04/2025 | $92.69 | $92.41 | $92.69 | $92.41 | 200 |
| 23/04/2025 | $92.46 | $92.45 | $92.78 | $92.45 | 500 |
| 21/04/2025 | $87.12 | $88.05 | $88.05 | $85.96 | 500 |
| 17/04/2025 | $85.06 | $84.50 | $85.41 | $84.50 | 1,200 |
| 16/04/2025 | $83.06 | $84.06 | $84.06 | $83.06 | 300 |
| 15/04/2025 | $82.99 | $83.69 | $83.69 | $82.99 | 700 |
| 14/04/2025 | $84.35 | $84.17 | $84.35 | $84.17 | 200 |
| 11/04/2025 | $83.65 | $81.57 | $83.65 | $81.57 | 500 |
| 10/04/2025 | $79.64 | $78.54 | $79.64 | $78.54 | 500 |
| 09/04/2025 | $81.76 | $76.74 | $81.76 | $76.74 | 1,700 |
| 08/04/2025 | $75.67 | $76.73 | $77.55 | $75.67 | 1,700 |
| 07/04/2025 | $78.21 | $76.76 | $78.21 | $76.57 | 6,400 |
| 04/04/2025 | $82.95 | $82.42 | $83.26 | $81.96 | 2,200 |
| 03/04/2025 | $82.23 | $81.54 | $82.23 | $81.54 | 600 |
| 02/04/2025 | $85.91 | $85.62 | $86.16 | $85.46 | 800 |
| 01/04/2025 | $84.14 | $84.34 | $84.34 | $84.13 | 500 |
| 31/03/2025 | $82.01 | $83.06 | $83.06 | $81.85 | 1,000 |
| 28/03/2025 | $83.24 | $83.94 | $83.94 | $83.24 | 500 |
| 27/03/2025 | $86.24 | $85.87 | $86.47 | $85.87 | 400 |
| 26/03/2025 | $85.80 | $86.21 | $86.25 | $85.76 | 500 |
Graphs are not available, please refer to the detailed table