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

Bitcoin Trust USD (TSU: BITC-U )

N/A 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 30, 2023 0 +0.00(+0.00%)
May 29, 2023 8.160 8.160 8.070 8.070 1,815 +0.06(+0.75%)
May 26, 2023 8.010 8.010 8.010 8.010 5,100 -0.08(-0.99%)
May 23, 2023 8.090 0 +0.07(+0.87%)
May 19, 2023 8.020 0 -0.08(-0.99%)
May 18, 2023 8.100 8.100 8.100 8.100 700 -0.03(-0.37%)
May 17, 2023 7.980 8.130 7.980 8.130 1,400 +0.08(+0.99%)
May 16, 2023 8.050 8.050 8.050 8.050 300 -0.08(-0.98%)
May 15, 2023 8.130 8.130 8.130 8.130 900 +0.21(+2.65%)
May 12, 2023 7.850 7.920 7.850 7.920 1,400 -0.11(-1.37%)
May 11, 2023 8.090 8.090 8.030 8.030 3,800 -0.22(-2.67%)
May 09, 2023 8.250 0 +0.05(+0.61%)
May 08, 2023 8.200 8.200 8.200 8.200 100 -0.25(-2.96%)
May 05, 2023 8.380 8.610 8.380 8.450 2,450 +0.13(+1.56%)
May 04, 2023 8.320 8.320 8.320 8.320 600 -0.07(-0.83%)
May 03, 2023 8.090 8.390 8.090 8.390 40,600 +0.14(+1.70%)
May 02, 2023 8.240 8.250 8.030 8.250 1,800 -0.06(-0.72%)
May 01, 2023 8.360 8.360 8.310 8.310 2,300 -0.23(-2.69%)
Apr 28, 2023 8.540 8.540 8.540 8.540 1,000 -0.05(-0.58%)
Apr 27, 2023 8.530 8.590 8.500 8.590 2,660 +0.35(+4.25%)
Apr 26, 2023 8.640 8.680 8.200 8.240 6,550 +0.03(+0.37%)
Apr 20, 2023 8.210 0 -0.41(-4.76%)
Apr 17, 2023 8.620 0 -0.40(-4.43%)
Apr 14, 2023 9.020 9.020 9.020 9.020 874 +0.50(+5.87%)
Apr 10, 2023 8.520 31 +0.23(+2.77%)
Apr 03, 2023 8.290 0 -0.09(-1.07%)
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%)
Jan 05, 2023 5.040 5.040 5.040 5.040 5,500 +0.08(+1.61%)
Dec 23, 2022 4.960 0 -0.04(-0.80%)
Dec 20, 2022 5.000 0 -0.44(-8.09%)
Dec 14, 2022 5.440 0 +0.39(+7.72%)
Dec 06, 2022 5.050 0 -0.05(-0.98%)
Dec 05, 2022 5.100 5.100 5.100 5.100 400 +0.18(+3.66%)
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%)
Sep 02, 2022 6.090 0 +0.14(+2.35%)
Aug 30, 2022 5.950 98 +0.00(+0.00%)
Aug 29, 2022 5.950 5.950 5.950 5.950 2,601 -0.44(-6.89%)
Aug 26, 2022 6.390 6.390 6.390 6.390 100 -0.08(-1.24%)
Aug 25, 2022 6.470 6.470 6.470 6.470 155 +0.08(+1.25%)
Aug 19, 2022 6.390 0 -0.61(-8.71%)
Aug 10, 2022 7.000 1 -0.11(-1.55%)
Aug 08, 2022 7.110 0 +0.27(+3.95%)
Aug 05, 2022 6.840 6.840 6.840 6.840 100 +0.12(+1.79%)
Aug 04, 2022 6.800 6.800 6.720 6.720 3,235 +0.29(+4.51%)
Jul 27, 2022 6.430 0 -0.02(-0.31%)
Jul 25, 2022 6.450 0 -0.29(-4.30%)
Jul 22, 2022 6.820 6.820 6.740 6.740 200 -0.30(-4.26%)
Jul 20, 2022 7.040 0 +0.00(+0.00%)
Jul 19, 2022 6.630 7.040 6.630 7.040 7,350 +1.35(+23.73%)
Jul 13, 2022 5.690 10 -0.50(-8.08%)
Jul 11, 2022 6.190 0 -0.33(-5.06%)
Jul 08, 2022 6.520 6.520 6.520 6.520 150 +0.08(+1.24%)
Jul 07, 2022 6.080 6.440 6.080 6.440 1,260 +0.34(+5.57%)
Jul 06, 2022 6.050 6.100 6.050 6.100 2,000 +0.00(+0.00%)
Jul 05, 2022 5.900 6.110 5.900 6.100 1,140 +0.13(+2.18%)
Jul 04, 2022 5.950 5.970 5.950 5.970 1,000 +0.28(+4.92%)
Jun 30, 2022 5.690 0 -0.54(-8.67%)
Jun 28, 2022 6.230 20 +0.02(+0.32%)
Jun 23, 2022 6.210 30 +0.16(+2.64%)
Jun 22, 2022 6.050 6.050 6.050 6.050 303 -0.28(-4.42%)
Jun 21, 2022 6.330 6.330 6.330 6.330 132 +0.23(+3.77%)
Jun 17, 2022 6.100 35 -0.15(-2.40%)
Jun 16, 2022 6.330 6.330 6.250 6.250 9,642 -0.20(-3.10%)
Jun 15, 2022 6.360 6.450 6.360 6.450 1,671 -0.25(-3.73%)
Jun 14, 2022 6.660 6.700 6.600 6.700 640 -0.05(-0.74%)
Jun 13, 2022 7.010 7.010 6.750 6.750 1,642 -1.83(-21.33%)
Jun 10, 2022 8.730 8.730 8.580 8.580 650 -0.38(-4.24%)
Jun 09, 2022 8.960 8.960 8.960 8.960 100 -0.05(-0.55%)
Jun 08, 2022 9.010 9.010 9.010 9.010 400 -0.32(-3.43%)
Jun 06, 2022 9.330 62 +0.57(+6.51%)
Jun 03, 2022 8.740 8.800 8.740 8.760 3,700 -0.09(-1.02%)
Jun 02, 2022 8.850 8.850 8.850 8.850 600 -0.14(-1.56%)
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.