Valkyrie Bitcoin Strategy ETF (NQ: BTF )

15.16 -0.16 (-1.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.701 8.718 8.307 8.376 696,909 -0.32(-3.73%)
Aug 30, 2023 8.795 8.795 8.658 8.701 472,709 -0.24(-2.66%)
Aug 29, 2023 8.333 9.025 8.333 8.938 1,092,902 +0.61(+7.37%)
Aug 28, 2023 8.359 8.401 8.307 8.324 75,912 +0.00(+0.05%)
Aug 25, 2023 8.401 8.427 8.256 8.321 198,635 -0.02(-0.25%)
Aug 24, 2023 8.444 8.448 8.282 8.342 51,713 -0.20(-2.35%)
Aug 23, 2023 8.282 8.589 8.282 8.543 92,047 +0.28(+3.41%)
Aug 22, 2023 8.342 8.350 8.248 8.261 134,241 -0.12(-1.37%)
Aug 21, 2023 8.350 8.401 8.282 8.376 145,741 +0.03(+0.31%)
Aug 18, 2023 8.410 8.453 8.213 8.350 428,015 -0.57(-6.42%)
Aug 17, 2023 9.145 9.147 8.863 8.923 416,536 -0.42(-4.48%)
Aug 16, 2023 9.350 9.393 9.290 9.342 111,781 -0.03(-0.31%)
Aug 15, 2023 9.444 9.478 9.333 9.371 261,292 -0.05(-0.50%)
Aug 14, 2023 9.410 9.555 9.401 9.418 110,055 -0.02(-0.23%)
Aug 11, 2023 9.461 9.509 9.401 9.440 98,606 -0.02(-0.18%)
Aug 10, 2023 9.521 9.564 9.427 9.457 90,022 +0.00(+0.00%)
Aug 09, 2023 9.649 9.658 9.453 9.457 136,485 -0.19(-1.99%)
Aug 08, 2023 9.495 9.692 9.453 9.649 146,919 +0.27(+2.92%)
Aug 07, 2023 9.350 9.384 9.205 9.376 185,818 +0.06(+0.60%)
Aug 04, 2023 9.401 9.444 9.299 9.320 118,853 -0.11(-1.14%)
Aug 03, 2023 9.376 9.478 9.376 9.427 99,022 +0.05(+0.55%)
Aug 02, 2023 9.470 9.495 9.290 9.376 194,509 -0.06(-0.63%)
Aug 01, 2023 9.290 9.453 9.171 9.436 196,533 +0.04(+0.45%)
Jul 31, 2023 9.495 9.504 9.376 9.393 72,550 -0.07(-0.72%)
Jul 28, 2023 9.444 9.538 9.418 9.461 109,713 +0.08(+0.82%)
Jul 27, 2023 9.512 9.512 9.353 9.384 198,007 -0.09(-0.95%)
Jul 26, 2023 9.427 9.504 9.418 9.474 121,622 +0.05(+0.55%)
Jul 25, 2023 9.393 9.470 9.393 9.422 110,344 +0.03(+0.31%)
Jul 24, 2023 9.436 9.444 9.299 9.393 455,537 -0.25(-2.57%)
Jul 21, 2023 9.649 9.718 9.615 9.641 262,287 +0.03(+0.27%)
Jul 20, 2023 9.769 9.794 9.547 9.615 182,362 -0.09(-0.97%)
Jul 19, 2023 9.666 9.726 9.606 9.709 183,285 +0.11(+1.16%)
Jul 18, 2023 9.615 9.709 9.530 9.598 276,210 -0.07(-0.71%)
Jul 17, 2023 9.777 9.812 9.594 9.666 548,163 -0.09(-0.88%)
Jul 14, 2023 10.10 10.17 9.683 9.752 993,698 -0.53(-5.15%)
Jul 13, 2023 9.897 10.38 9.880 10.28 2,218,193 +0.47(+4.79%)
Jul 12, 2023 9.940 10.01 9.777 9.812 459,119 -0.10(-1.03%)
Jul 11, 2023 9.837 9.991 9.803 9.914 196,119 -0.10(-0.96%)
Jul 10, 2023 9.786 10.02 9.786 10.01 190,175 +0.22(+2.29%)
Jul 07, 2023 9.820 9.889 9.760 9.786 321,538 -0.04(-0.46%)
Jul 06, 2023 9.940 9.948 9.692 9.831 486,377 -0.06(-0.58%)
Jul 05, 2023 9.820 10.01 9.803 9.889 291,613 -0.23(-2.28%)
Jul 03, 2023 9.957 10.16 9.957 10.12 527,352 +0.24(+2.42%)
Jun 30, 2023 10.14 10.15 9.547 9.880 1,829,338 -0.11(-1.11%)
Jun 29, 2023 10.05 10.07 9.948 9.991 335,998 +0.15(+1.56%)
Jun 28, 2023 9.863 9.965 9.752 9.837 325,019 -0.19(-1.88%)
Jun 27, 2023 10.03 10.16 9.957 10.03 243,791 +0.13(+1.30%)
Jun 26, 2023 9.974 10.06 9.803 9.897 234,025 -0.27(-2.69%)
Jun 23, 2023 9.889 10.33 9.837 10.17 717,513 +0.26(+2.62%)
Jun 22, 2023 9.965 9.991 9.718 9.911 305,444 +0.04(+0.40%)
Jun 21, 2023 9.564 10.09 9.538 9.871 978,712 +0.67(+7.30%)
Jun 20, 2023 8.785 9.238 8.709 9.200 496,694 +0.57(+6.67%)
Jun 16, 2023 8.354 8.667 8.202 8.625 257,549 +0.31(+3.76%)
Jun 15, 2023 8.177 8.320 8.117 8.312 219,686 -0.14(-1.70%)
Jun 14, 2023 8.489 8.523 8.413 8.456 240,603 +0.00(+0.00%)
Jun 13, 2023 8.532 8.540 8.396 8.456 138,183 +0.02(+0.20%)
Jun 12, 2023 8.456 8.481 8.379 8.439 189,111 -0.20(-2.35%)
Jun 09, 2023 8.743 8.752 8.625 8.642 151,753 -0.05(-0.58%)
Jun 08, 2023 8.633 8.785 8.599 8.692 256,724 +0.02(+0.19%)
Jun 07, 2023 8.760 8.802 8.591 8.675 154,557 -0.22(-2.48%)
Jun 06, 2023 8.329 8.921 8.312 8.896 933,014 +0.54(+6.49%)
Jun 05, 2023 8.735 8.767 8.278 8.354 979,062 -0.58(-6.53%)
Jun 02, 2023 8.845 8.938 8.768 8.938 347,236 +0.16(+1.83%)
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.