Valkyrie Bitcoin Strategy ETF (NQ: BTF )

11.18 +0.39 (+3.61%)
Official Closing Price Updated: 4:15 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 11.16 11.24 11.06 11.18 319,978 +0.39(+3.61%)
Mar 28, 2023 10.58 10.81 10.52 10.79 577,072 +0.19(+1.79%)
Mar 27, 2023 10.94 10.95 10.42 10.60 1,222,981 -0.35(-3.20%)
Mar 24, 2023 10.99 11.14 10.85 10.95 814,737 -0.27(-2.41%)
Mar 23, 2023 10.78 11.35 10.75 11.22 1,452,105 +0.72(+6.86%)
Mar 22, 2023 11.20 11.40 10.48 10.50 1,044,826 -0.61(-5.49%)
Mar 21, 2023 11.08 11.25 10.96 11.11 344,388 +0.15(+1.37%)
Mar 20, 2023 11.11 11.12 10.86 10.96 548,232 +0.39(+3.73%)
Mar 17, 2023 10.50 10.63 10.31 10.57 1,339,028 +0.72(+7.27%)
Mar 16, 2023 9.720 9.920 9.700 9.849 646,713 +0.26(+2.69%)
Mar 15, 2023 9.890 9.910 9.420 9.592 789,081 -0.31(-3.12%)
Mar 14, 2023 10.23 10.30 9.560 9.900 1,129,486 +0.31(+3.23%)
Mar 13, 2023 8.820 9.650 8.749 9.590 911,941 +1.75(+22.40%)
Mar 10, 2023 7.830 7.950 7.710 7.835 234,789 -0.04(-0.44%)
Mar 09, 2023 8.520 8.540 7.830 7.870 724,916 -0.80(-9.23%)
Mar 08, 2023 8.640 8.720 8.590 8.670 114,469 +0.02(+0.18%)
Mar 07, 2023 8.770 8.830 8.610 8.655 210,044 -0.12(-1.32%)
Mar 06, 2023 8.810 8.880 8.770 8.770 132,300 +0.03(+0.34%)
Mar 03, 2023 8.800 8.825 8.740 8.740 169,714 -0.50(-5.46%)
Mar 02, 2023 9.180 9.280 9.145 9.245 122,733 +0.02(+0.27%)
Mar 01, 2023 9.340 9.370 9.210 9.220 153,190 +0.04(+0.46%)
Feb 28, 2023 9.250 9.310 9.160 9.177 95,827 -0.01(-0.08%)
Feb 27, 2023 9.380 9.414 9.110 9.185 42,193 +0.03(+0.30%)
Feb 24, 2023 9.380 9.424 9.020 9.157 354,796 -0.32(-3.34%)
Feb 23, 2023 9.530 9.530 9.395 9.473 23,067 +0.05(+0.57%)
Feb 22, 2023 9.500 9.500 9.346 9.420 27,010 -0.27(-2.74%)
Feb 21, 2023 9.760 9.800 9.620 9.685 67,149 -0.15(-1.57%)
Feb 17, 2023 9.530 9.888 9.410 9.840 276,543 +0.09(+0.92%)
Feb 16, 2023 9.690 10.01 9.630 9.750 170,947 +0.16(+1.67%)
Feb 15, 2023 9.000 9.600 8.987 9.590 182,819 +0.76(+8.61%)
Feb 14, 2023 8.560 8.840 8.560 8.830 123,295 +0.24(+2.79%)
Feb 13, 2023 8.530 8.600 8.505 8.590 22,187 -0.02(-0.23%)
Feb 10, 2023 8.640 8.680 8.542 8.610 84,677 -0.09(-1.03%)
Feb 09, 2023 9.030 9.060 8.670 8.700 244,720 -0.35(-3.87%)
Feb 08, 2023 9.140 9.164 9.010 9.050 86,519 -0.16(-1.74%)
Feb 07, 2023 9.120 9.230 9.050 9.210 26,709 +0.07(+0.77%)
Feb 06, 2023 9.060 9.175 9.030 9.140 30,550 -0.14(-1.51%)
Feb 03, 2023 9.270 9.420 9.270 9.280 98,120 -0.22(-2.32%)
Feb 02, 2023 9.530 9.600 9.400 9.500 73,843 +0.11(+1.17%)
Feb 01, 2023 9.170 9.400 9.060 9.390 141,754 +0.21(+2.23%)
Jan 31, 2023 9.190 9.240 9.185 9.185 29,379 +0.17(+1.83%)
Jan 30, 2023 9.220 9.260 9.000 9.020 55,298 -0.19(-2.06%)
Jan 27, 2023 9.140 9.340 9.130 9.210 196,729 -0.01(-0.11%)
Jan 26, 2023 9.250 9.260 9.140 9.220 63,234 +0.06(+0.66%)
Jan 25, 2023 9.020 9.160 8.971 9.160 34,179 -0.03(-0.34%)
Jan 24, 2023 9.150 9.215 9.100 9.191 102,010 -0.02(-0.20%)
Jan 23, 2023 9.120 9.260 9.040 9.210 83,511 +0.28(+3.14%)
Jan 20, 2023 8.440 8.950 8.430 8.930 249,063 +0.48(+5.65%)
Jan 19, 2023 8.310 8.475 8.310 8.452 40,142 +0.14(+1.71%)
Jan 18, 2023 8.600 8.630 8.170 8.310 425,278 -0.24(-2.86%)
Jan 17, 2023 8.520 8.580 8.431 8.555 243,204 +0.75(+9.68%)
Jan 13, 2023 7.590 7.810 7.580 7.800 96,405 +0.16(+2.09%)
Jan 12, 2023 7.270 7.650 7.180 7.640 329,527 +0.62(+8.83%)
Jan 11, 2023 6.950 7.025 6.915 7.020 34,311 +0.03(+0.46%)
Jan 10, 2023 6.910 6.990 6.890 6.988 46,549 +0.12(+1.72%)
Jan 09, 2023 6.880 6.950 6.860 6.870 95,431 +0.13(+1.93%)
Jan 06, 2023 6.670 6.810 6.655 6.740 59,852 +0.02(+0.36%)
Jan 05, 2023 6.700 6.738 6.670 6.716 43,174 +0.02(+0.37%)
Jan 04, 2023 6.690 6.780 6.680 6.691 45,946 +0.07(+1.03%)
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.