Advertisement
Advertisement
U.S. markets open in 8 hours 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Stone Ridge Bitcoin Strategy Fund (BTCIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
3.0400+0.1300 (+4.47%)
At close: 08:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20223.04003.04003.04003.04003.0400-
Aug 05, 20222.91002.91002.91002.91002.9100-
Aug 04, 20222.85002.85002.85002.85002.8500-
Aug 03, 20222.98002.98002.98002.98002.9800-
Aug 02, 20222.92002.92002.92002.92002.9200-
Aug 01, 20222.93002.93002.93002.93002.9300-
Jul 29, 20223.05003.05003.05003.05003.0500-
Jul 28, 20223.04003.04003.04003.04003.0400-
Jul 27, 20222.89002.89002.89002.89002.8900-
Jul 26, 20222.66002.66002.66002.66002.6600-
Jul 25, 20222.78002.78002.78002.78002.7800-
Jul 22, 20222.87002.87002.87002.87002.8700-
Jul 21, 20222.95002.95002.95002.95002.9500-
Jul 20, 20223.00003.00003.00003.00003.0000-
Jul 19, 20222.97002.97002.97002.97002.9700-
Jul 18, 20222.74002.74002.74002.74002.7400-
Jul 15, 20222.68002.68002.68002.68002.6800-
Jul 14, 20222.60002.60002.60002.60002.6000-
Jul 13, 20222.47002.47002.47002.47002.4700-
Jul 12, 20222.43002.43002.43002.43002.4300-
Jul 11, 20222.59002.59002.59002.59002.5900-
Jul 08, 20222.76002.76002.76002.76002.7600-
Jul 07, 20222.78002.78002.78002.78002.7800-
Jul 06, 20222.57002.57002.57002.57002.5700-
Jul 05, 20222.58002.58002.58002.58002.5800-
Jul 01, 20222.44002.44002.44002.44002.4400-
Jun 30, 20222.37002.37002.37002.37002.3700-
Jun 29, 20222.55002.55002.55002.55002.5500-
Jun 28, 20222.55002.55002.55002.55002.5500-
Jun 27, 20222.63002.63002.63002.63002.6300-
Jun 24, 20222.70002.70002.70002.70002.7000-
Jun 23, 20222.65002.65002.65002.65002.6500-
Jun 22, 20222.54002.54002.54002.54002.5400-
Jun 21, 20222.64002.64002.64002.64002.6400-
Jun 17, 20222.59002.59002.59002.59002.5900-
Jun 16, 20222.63002.63002.63002.63002.6300-
Jun 15, 20222.74002.74002.74002.74002.7400-
Jun 14, 20222.80002.80002.80002.80002.8000-
Jun 13, 20222.94002.94002.94002.94002.9400-
Jun 10, 20223.73003.73003.73003.73003.7300-
Jun 09, 20223.87003.87003.87003.87003.8700-
Jun 08, 20223.90003.90003.90003.90003.9000-
Jun 07, 20224.02004.02004.02004.02004.0200-
Jun 06, 20224.08004.08004.08004.08004.0800-
Jun 03, 20223.83003.83003.83003.83003.8300-
Jun 02, 20223.93003.93003.93003.93003.9300-
Jun 01, 20223.89003.89003.89003.89003.8900-
May 31, 20224.11004.11004.11004.11004.1100-
May 27, 20223.74003.74003.74003.74003.7400-
May 26, 20223.81003.81003.81003.81003.8100-
May 25, 20223.83003.83003.83003.83003.8300-
May 24, 20223.81003.81003.81003.81003.8100-
May 23, 20223.77003.77003.77003.77003.7700-
May 20, 20223.80003.80003.80003.80003.8000-
May 19, 20223.89003.89003.89003.89003.8900-
May 18, 20223.79003.79003.79003.79003.7900-
May 17, 20223.90003.90003.90003.90003.9000-
May 16, 20223.83003.83003.83003.83003.8300-
May 13, 20223.90003.90003.90003.90003.9000-
May 12, 20223.71003.71003.71003.71003.7100-
May 11, 20223.79003.79003.79003.79003.7900-
May 10, 20224.06004.06004.06004.06004.0600-
May 09, 20224.02004.02004.02004.02004.0200-
May 06, 20224.67004.67004.67004.67004.6700-
May 05, 20224.71004.71004.71004.71004.7100-
May 04, 20225.18005.18005.18005.18005.1800-
May 03, 20224.89004.89004.89004.89004.8900-
May 02, 20225.00005.00005.00005.00005.0000-
Apr 29, 20224.97004.97004.97004.97004.9700-
Apr 28, 20225.20005.20005.20005.20005.2000-
Apr 27, 20225.06005.06005.06005.06005.0600-
Apr 26, 20224.98004.98004.98004.98004.9800-
Apr 25, 20225.23005.23005.23005.23005.2300-
Apr 22, 20225.13005.13005.13005.13005.1300-
Apr 21, 20225.36005.36005.36005.36005.3600-
Apr 20, 20225.36005.36005.36005.36005.3600-
Apr 19, 20225.39005.39005.39005.39005.3900-
Apr 18, 20225.29005.29005.29005.29005.2900-
Apr 14, 20225.17005.17005.17005.17005.1700-
Apr 13, 20225.34005.34005.34005.34005.3400-
Apr 12, 20225.11005.11005.11005.11005.1100-
Apr 11, 20225.19005.19005.19005.19005.1900-
Apr 08, 20225.55005.55005.55005.55005.5500-
Apr 07, 20225.64005.64005.64005.64005.6400-
Apr 06, 20225.69005.69005.69005.69005.6900-
Apr 05, 20226.00006.00006.00006.00006.0000-
Apr 04, 20225.99005.99005.99005.99005.9900-
Apr 01, 20226.05006.05006.05006.05006.0500-
Mar 31, 20225.95005.95005.95005.95005.9500-
Mar 30, 20226.14006.14006.14006.14006.1400-
Mar 29, 20226.23006.23006.23006.23006.2300-
Mar 28, 20226.27006.27006.27006.27006.2700-
Mar 25, 20225.81005.81005.81005.81005.8100-
Mar 24, 20225.74005.74005.74005.74005.7400-
Mar 23, 20225.50005.50005.50005.50005.5000-
Mar 22, 20225.52005.52005.52005.52005.5200-
Mar 21, 20225.37005.37005.37005.37005.3700-
Mar 18, 20225.48005.48005.48005.48005.4800-
Mar 17, 20225.32005.32005.32005.32005.3200-
Mar 16, 20225.33005.33005.33005.33005.3300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement