Valkyrie Bitcoin Strategy ETF (NQ: BTF )

15.96 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.673 9.682 9.512 9.656 368,645 -0.15(-1.55%)
Apr 27, 2023 9.529 9.851 9.513 9.808 220,049 +0.62(+6.72%)
Apr 26, 2023 9.825 9.868 9.140 9.191 578,035 +0.08(+0.93%)
Apr 25, 2023 9.039 9.166 8.980 9.107 403,202 +0.06(+0.65%)
Apr 24, 2023 9.039 9.140 8.904 9.047 244,009 +0.04(+0.47%)
Apr 21, 2023 9.293 9.335 8.971 9.005 417,968 -0.26(-2.83%)
Apr 20, 2023 9.487 9.529 9.233 9.267 407,061 -0.39(-4.03%)
Apr 19, 2023 9.665 9.748 9.622 9.656 286,419 -0.35(-3.47%)
Apr 18, 2023 10.02 10.07 9.901 10.00 157,372 +0.27(+2.78%)
Apr 17, 2023 9.699 9.775 9.656 9.732 498,123 -0.32(-3.20%)
Apr 14, 2023 10.16 10.20 9.910 10.05 902,203 -0.02(-0.17%)
Apr 13, 2023 10.05 10.17 10.01 10.07 306,062 +0.20(+2.06%)
Apr 12, 2023 10.00 10.03 9.809 9.868 615,968 -0.12(-1.19%)
Apr 11, 2023 10.00 10.12 9.944 9.986 900,387 +0.30(+3.14%)
Apr 10, 2023 9.343 9.766 9.310 9.682 587,664 +0.41(+4.47%)
Apr 06, 2023 9.225 9.326 9.166 9.267 563,288 -0.08(-0.81%)
Apr 05, 2023 9.445 9.445 9.191 9.343 563,038 +0.00(+0.00%)
Apr 04, 2023 9.360 9.377 9.250 9.343 317,979 +0.03(+0.36%)
Apr 03, 2023 9.360 9.411 9.250 9.310 384,271 -0.15(-1.61%)
Mar 31, 2023 9.403 9.538 9.394 9.462 809,289 +0.15(+1.63%)
Mar 30, 2023 9.504 9.512 9.200 9.310 802,351 -0.14(-1.52%)
Mar 29, 2023 9.436 9.504 9.352 9.453 378,423 +0.33(+3.61%)
Mar 28, 2023 8.946 9.140 8.895 9.124 682,476 +0.16(+1.79%)
Mar 27, 2023 9.250 9.259 8.811 8.963 1,446,363 -0.30(-3.20%)
Mar 24, 2023 9.293 9.419 9.174 9.259 963,552 -0.23(-2.41%)
Mar 23, 2023 9.115 9.597 9.090 9.487 1,717,338 +0.61(+6.86%)
Mar 22, 2023 9.470 9.639 8.861 8.878 1,235,668 -0.52(-5.49%)
Mar 21, 2023 9.369 9.512 9.267 9.394 407,291 +0.13(+1.37%)
Mar 20, 2023 9.394 9.403 9.183 9.267 648,368 +0.33(+3.73%)
Mar 17, 2023 8.878 8.992 8.718 8.934 1,583,607 +0.61(+7.27%)
Mar 16, 2023 8.219 8.388 8.202 8.328 764,837 +0.22(+2.69%)
Mar 15, 2023 8.363 8.379 7.965 8.110 933,210 -0.26(-3.12%)
Mar 14, 2023 8.650 8.709 8.084 8.371 1,335,791 +0.26(+3.23%)
Mar 13, 2023 7.458 8.160 7.398 8.109 1,078,511 +1.48(+22.40%)
Mar 10, 2023 6.621 6.722 6.519 6.625 277,674 -0.03(-0.44%)
Mar 09, 2023 7.204 7.221 6.621 6.655 857,325 -0.68(-9.23%)
Mar 08, 2023 7.306 7.373 7.263 7.331 135,377 +0.01(+0.18%)
Mar 07, 2023 7.416 7.466 7.280 7.318 248,409 -0.10(-1.32%)
Mar 06, 2023 7.449 7.509 7.416 7.416 156,465 +0.03(+0.34%)
Mar 03, 2023 7.441 7.462 7.390 7.390 200,713 -0.43(-5.46%)
Mar 02, 2023 7.762 7.847 7.733 7.817 145,150 +0.02(+0.27%)
Mar 01, 2023 7.897 7.923 7.788 7.796 181,170 +0.04(+0.46%)
Feb 28, 2023 7.821 7.872 7.745 7.760 113,330 -0.01(-0.08%)
Feb 27, 2023 7.931 7.960 7.703 7.766 49,899 +0.02(+0.30%)
Feb 24, 2023 7.931 7.969 7.627 7.743 419,601 -0.27(-3.34%)
Feb 23, 2023 8.058 8.058 7.944 8.010 27,280 +0.05(+0.57%)
Feb 22, 2023 8.033 8.033 7.903 7.965 31,943 -0.22(-2.74%)
Feb 21, 2023 8.253 8.286 8.134 8.190 79,414 -0.13(-1.57%)
Feb 17, 2023 8.058 8.361 7.957 8.320 327,054 +0.08(+0.92%)
Feb 16, 2023 8.193 8.460 8.143 8.244 202,171 +0.14(+1.67%)
Feb 15, 2023 7.610 8.117 7.599 8.109 216,211 +0.64(+8.61%)
Feb 14, 2023 7.238 7.475 7.238 7.466 145,815 +0.20(+2.79%)
Feb 13, 2023 7.213 7.272 7.191 7.263 26,239 -0.02(-0.23%)
Feb 10, 2023 7.306 7.339 7.222 7.280 100,143 -0.08(-1.03%)
Feb 09, 2023 7.635 7.661 7.331 7.356 289,419 -0.30(-3.87%)
Feb 08, 2023 7.728 7.749 7.618 7.652 102,322 -0.14(-1.74%)
Feb 07, 2023 7.711 7.804 7.652 7.788 31,587 +0.06(+0.77%)
Feb 06, 2023 7.661 7.758 7.635 7.728 36,130 -0.12(-1.51%)
Feb 03, 2023 7.838 7.965 7.838 7.847 116,042 -0.19(-2.32%)
Feb 02, 2023 8.058 8.117 7.948 8.033 87,330 +0.09(+1.17%)
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.