Skip to main content

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

21.16 +0.59 (+2.87%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 7.870 7.921 7.793 7.808 112,631 -0.01(-0.08%)
Feb 27, 2023 7.981 8.010 7.751 7.815 49,591 +0.02(+0.30%)
Feb 24, 2023 7.981 8.018 7.674 7.791 417,012 -0.27(-3.34%)
Feb 23, 2023 8.108 8.108 7.993 8.060 27,112 +0.05(+0.57%)
Feb 22, 2023 8.083 8.083 7.952 8.015 31,746 -0.23(-2.74%)
Feb 21, 2023 8.304 8.338 8.185 8.240 78,924 -0.13(-1.57%)
Feb 17, 2023 8.108 8.413 8.006 8.372 325,037 +0.08(+0.92%)
Feb 16, 2023 8.244 8.513 8.193 8.295 200,924 +0.14(+1.67%)
Feb 15, 2023 7.657 8.168 7.646 8.159 214,878 +0.65(+8.61%)
Feb 14, 2023 7.283 7.521 7.283 7.513 144,915 +0.20(+2.79%)
Feb 13, 2023 7.257 7.317 7.236 7.308 26,077 -0.02(-0.23%)
Feb 10, 2023 7.351 7.385 7.267 7.325 99,525 -0.08(-1.03%)
Feb 09, 2023 7.683 7.708 7.376 7.402 287,633 -0.30(-3.87%)
Feb 08, 2023 7.776 7.797 7.666 7.700 101,690 -0.14(-1.74%)
Feb 07, 2023 7.759 7.853 7.700 7.836 31,392 +0.06(+0.77%)
Feb 06, 2023 7.708 7.806 7.683 7.776 35,907 -0.12(-1.51%)
Feb 03, 2023 7.887 8.015 7.887 7.895 115,326 -0.19(-2.32%)
Feb 02, 2023 8.108 8.168 7.998 8.083 86,792 +0.09(+1.17%)
Feb 01, 2023 7.802 7.998 7.708 7.989 166,611 +0.17(+2.23%)
Jan 31, 2023 7.819 7.861 7.815 7.815 34,530 +0.14(+1.83%)
Jan 30, 2023 7.844 7.879 7.657 7.674 64,995 -0.16(-2.06%)
Jan 27, 2023 7.776 7.947 7.768 7.836 231,227 -0.01(-0.11%)
Jan 26, 2023 7.870 7.878 7.776 7.844 74,322 +0.05(+0.66%)
Jan 25, 2023 7.674 7.793 7.632 7.793 40,172 -0.03(-0.34%)
Jan 24, 2023 7.785 7.840 7.742 7.820 119,898 -0.02(-0.20%)
Jan 23, 2023 7.759 7.878 7.691 7.836 98,155 +0.24(+3.14%)
Jan 20, 2023 7.181 7.615 7.172 7.598 292,738 +0.41(+5.65%)
Jan 19, 2023 7.070 7.211 7.070 7.191 47,181 +0.12(+1.71%)
Jan 18, 2023 7.317 7.342 6.951 7.070 499,854 -0.21(-2.86%)
Jan 17, 2023 7.249 7.300 7.173 7.279 285,852 +0.64(+9.68%)
Jan 13, 2023 6.458 6.645 6.449 6.636 113,310 +0.14(+2.09%)
Jan 12, 2023 6.185 6.509 6.109 6.500 387,312 +0.53(+8.83%)
Jan 11, 2023 5.913 5.977 5.883 5.973 40,327 +0.03(+0.46%)
Jan 10, 2023 5.879 5.947 5.862 5.946 54,711 +0.10(+1.72%)
Jan 09, 2023 5.854 5.913 5.837 5.845 112,165 +0.11(+1.93%)
Jan 06, 2023 5.675 5.794 5.662 5.734 70,347 +0.02(+0.36%)
Jan 05, 2023 5.700 5.733 5.675 5.714 50,744 +0.02(+0.37%)
Jan 04, 2023 5.692 5.768 5.683 5.693 54,003 +0.06(+1.03%)
Jan 03, 2023 5.683 5.683 5.611 5.635 53,932 +0.01(+0.20%)
Dec 30, 2022 5.530 5.624 5.462 5.624 202,881 +0.07(+1.23%)
Dec 29, 2022 5.556 5.581 5.556 5.556 62,649 +0.00(+0.00%)
Dec 28, 2022 5.573 5.615 5.532 5.556 42,664 -0.01(-0.23%)
Dec 27, 2022 5.624 5.641 5.547 5.569 134,860 -0.06(-1.13%)
Dec 23, 2022 5.615 5.658 5.615 5.632 52,710 +0.02(+0.30%)
Dec 22, 2022 5.598 5.632 5.534 5.615 64,791 +0.00(+0.00%)
Dec 21, 2022 5.641 5.658 5.598 5.615 101,511 -0.03(-0.60%)
Dec 20, 2022 5.607 5.696 5.602 5.649 62,732 +0.13(+2.31%)
Dec 19, 2022 5.590 5.607 5.513 5.522 173,440 -0.10(-1.82%)
Dec 16, 2022 5.700 5.717 5.606 5.624 57,241 -0.21(-3.67%)
Dec 15, 2022 5.879 5.888 5.802 5.838 67,914 -0.13(-2.25%)
Dec 14, 2022 6.032 6.168 5.934 5.973 219,567 +0.02(+0.27%)
Dec 13, 2022 6.024 6.024 5.913 5.956 120,223 +0.21(+3.72%)
Dec 12, 2022 5.709 5.743 5.688 5.743 48,397 +0.03(+0.45%)
Dec 09, 2022 5.726 5.768 5.717 5.717 99,430 -0.04(-0.74%)
Dec 08, 2022 5.624 5.798 5.624 5.760 61,728 +0.15(+2.73%)
Dec 07, 2022 5.641 5.649 5.598 5.607 87,216 -0.07(-1.20%)
Dec 06, 2022 5.683 5.700 5.645 5.675 61,486 +0.03(+0.53%)
Dec 05, 2022 5.751 5.768 5.632 5.645 121,496 -0.05(-0.82%)
Dec 02, 2022 5.641 5.700 5.641 5.692 59,935 +0.06(+1.06%)
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.