Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

18.22 +0.67 (+3.82%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 10.49 10.64 10.27 10.40 314,854 +0.94(+9.89%)
May 27, 2022 9.555 9.631 9.257 9.461 192,584 -0.19(-1.94%)
May 26, 2022 9.257 9.759 9.257 9.648 116,126 -0.07(-0.70%)
May 25, 2022 9.682 9.861 9.682 9.716 131,878 +0.06(+0.62%)
May 24, 2022 9.606 9.733 9.401 9.657 801,323 +0.11(+1.16%)
May 23, 2022 9.988 10.03 9.538 9.546 84,290 -0.08(-0.80%)
May 20, 2022 9.963 9.980 9.427 9.623 231,934 -0.22(-2.25%)
May 19, 2022 9.742 10.03 9.648 9.844 278,360 +0.25(+2.57%)
May 18, 2022 9.691 9.708 9.444 9.597 179,319 -0.28(-2.84%)
May 17, 2022 10.04 10.09 9.691 9.878 309,014 +0.19(+1.93%)
May 16, 2022 9.801 9.835 9.555 9.691 86,735 -0.19(-1.89%)
May 13, 2022 10.04 10.19 9.691 9.878 223,667 +0.48(+5.16%)
May 12, 2022 9.367 9.801 9.112 9.393 1,353,093 -0.22(-2.30%)
May 11, 2022 9.801 10.48 9.572 9.614 1,294,215 -0.68(-6.61%)
May 10, 2022 10.56 10.63 10.13 10.29 232,611 +0.14(+1.42%)
May 09, 2022 10.76 10.98 9.988 10.15 519,701 -1.67(-14.11%)
May 06, 2022 11.82 11.94 11.61 11.82 134,014 -0.10(-0.86%)
May 05, 2022 12.96 12.96 11.76 11.92 451,022 -1.20(-9.14%)
May 04, 2022 12.85 13.17 12.71 13.12 297,752 +0.75(+6.05%)
May 03, 2022 12.59 12.64 12.32 12.37 150,031 -0.30(-2.35%)
May 02, 2022 12.74 12.86 12.51 12.67 282,980 +0.08(+0.61%)
Apr 29, 2022 12.86 12.97 12.53 12.59 142,679 -0.57(-4.33%)
Apr 28, 2022 12.98 13.28 12.81 13.16 210,187 +0.37(+2.86%)
Apr 27, 2022 12.83 12.99 12.66 12.80 91,444 +0.20(+1.62%)
Apr 26, 2022 13.25 13.25 12.51 12.59 289,436 -0.67(-5.04%)
Apr 25, 2022 12.79 13.31 12.74 13.26 156,985 +0.25(+1.94%)
Apr 22, 2022 13.35 13.38 12.92 13.01 126,248 -0.59(-4.33%)
Apr 21, 2022 14.15 14.17 13.58 13.60 233,925 -0.01(-0.06%)
Apr 20, 2022 13.89 13.89 13.48 13.60 168,926 -0.07(-0.50%)
Apr 19, 2022 13.54 13.75 13.50 13.67 95,369 +0.26(+1.97%)
Apr 18, 2022 12.99 13.54 12.89 13.41 136,908 +0.28(+2.14%)
Apr 14, 2022 13.59 13.61 13.09 13.13 108,805 -0.43(-3.14%)
Apr 13, 2022 13.13 13.68 13.12 13.55 138,304 +0.62(+4.80%)
Apr 12, 2022 13.36 13.36 12.93 12.93 94,195 -0.25(-1.87%)
Apr 11, 2022 13.49 13.59 13.12 13.18 128,097 -0.92(-6.52%)
Apr 08, 2022 14.15 14.52 14.00 14.10 92,049 -0.21(-1.49%)
Apr 07, 2022 14.31 14.45 14.21 14.31 73,147 -0.13(-0.88%)
Apr 06, 2022 14.81 14.85 14.30 14.44 164,897 -0.77(-5.04%)
Apr 05, 2022 15.35 15.39 15.02 15.20 118,686 +0.02(+0.11%)
Apr 04, 2022 15.23 15.33 14.93 15.19 82,918 -0.15(-1.00%)
Apr 01, 2022 15.01 15.47 14.99 15.34 129,947 +0.28(+1.86%)
Mar 31, 2022 15.64 15.64 15.06 15.06 165,946 -0.51(-3.28%)
Mar 30, 2022 15.63 15.82 15.51 15.57 90,570 -0.23(-1.45%)
Mar 29, 2022 15.84 15.94 15.64 15.80 151,028 -0.11(-0.70%)
Mar 28, 2022 15.70 15.98 15.69 15.91 246,465 +1.18(+8.03%)
Mar 25, 2022 14.87 14.97 14.59 14.73 125,864 +0.17(+1.17%)
Mar 24, 2022 14.19 14.68 14.16 14.56 161,393 +0.59(+4.20%)
Mar 23, 2022 13.99 14.17 13.89 13.97 147,205 -0.05(-0.36%)
Mar 22, 2022 14.21 14.33 14.01 14.02 172,699 +0.39(+2.87%)
Mar 21, 2022 13.70 13.77 13.48 13.63 185,896 -0.30(-2.14%)
Mar 18, 2022 13.37 13.94 13.37 13.93 245,568 +0.39(+2.89%)
Mar 17, 2022 13.58 13.64 13.48 13.54 230,265 -0.03(-0.19%)
Mar 16, 2022 13.37 13.65 13.06 13.56 619,648 +0.40(+3.04%)
Mar 15, 2022 12.85 13.20 12.74 13.16 191,107 +0.32(+2.47%)
Mar 14, 2022 12.84 12.97 12.71 12.84 192,509 +0.17(+1.32%)
Mar 11, 2022 13.04 13.12 12.66 12.68 297,144 -0.43(-3.31%)
Mar 10, 2022 12.96 13.11 233,736 -0.77(-5.58%)
Mar 09, 2022 13.99 14.13 13.84 13.89 453,025 +1.15(+9.02%)
Mar 08, 2022 12.83 13.04 12.63 12.74 644,898 +0.31(+2.53%)
Mar 07, 2022 12.97 13.08 12.31 12.42 702,944 -0.66(-5.01%)
Mar 04, 2022 13.70 13.75 12.94 13.08 838,769 -0.86(-6.17%)
Mar 03, 2022 14.54 14.57 13.85 13.94 1,131,318 -0.61(-4.21%)
Mar 02, 2022 14.54 15.04 14.42 14.55 1,206,890 -0.09(-0.58%)
Mar 01, 2022 14.74 14.79 14.34 14.63 1,204,798 +0.73(+5.26%)
Feb 28, 2022 12.93 13.92 12.93 13.90 1,034,232 +0.96(+7.43%)
Feb 25, 2022 12.99 13.11 12.76 12.94 749,584 +0.24(+1.88%)
Feb 24, 2022 11.70 13.14 11.66 12.70 466,992 +0.23(+1.84%)
Feb 23, 2022 12.91 12.92 12.38 12.47 271,221 -0.09(-0.68%)
Feb 22, 2022 12.45 12.69 12.39 12.56 527,107 -0.69(-5.20%)
Feb 18, 2022 13.25 0 -0.31(-2.26%)
Feb 17, 2022 13.98 14.01 13.53 13.55 482,799 -1.09(-7.44%)
Feb 16, 2022 14.47 14.72 14.36 14.64 958,096 +0.00(+0.00%)
Feb 15, 2022 14.68 14.78 14.55 14.64 845,700 +0.66(+4.68%)
Feb 14, 2022 14.16 14.22 13.87 13.99 1,664,052 -0.08(-0.54%)
Feb 11, 2022 14.48 14.59 13.94 14.06 2,936,494 -0.58(-3.95%)
Feb 10, 2022 14.44 15.20 14.44 14.64 2,863,972 -0.23(-1.54%)
Feb 09, 2022 14.62 14.88 14.51 14.87 1,053,549 +0.18(+1.22%)
Feb 08, 2022 14.48 14.71 14.19 14.69 758,696 +0.04(+0.29%)
Feb 07, 2022 14.25 14.78 14.18 14.65 1,236,232 +1.18(+8.78%)
Feb 04, 2022 12.51 13.56 12.44 13.47 2,406,490 +1.45(+12.11%)
Feb 03, 2022 12.07 12.29 12.00 12.01 1,034,685 -0.43(-3.49%)
Feb 02, 2022 12.71 12.71 12.27 12.45 455,865 -0.32(-2.53%)
Feb 01, 2022 12.92 13.01 12.66 12.77 415,779 +0.02(+0.13%)
Jan 31, 2022 12.38 12.75 268,966 +0.24(+1.90%)
Jan 28, 2022 12.29 12.56 12.13 12.52 668,026 +0.73(+6.21%)
Jan 27, 2022 12.25 12.33 11.76 11.78 460,224 -0.48(-3.95%)
Jan 26, 2022 12.74 12.88 12.17 12.27 956,421 +0.03(+0.28%)
Jan 25, 2022 12.14 12.46 11.93 12.23 2,377,178 -0.09(-0.76%)
Jan 24, 2022 11.13 12.46 11.01 12.33 2,841,815 -0.36(-2.82%)
Jan 21, 2022 12.79 12.93 12.45 12.69 2,421,641 -1.46(-10.34%)
Jan 20, 2022 14.07 14.44 14.07 14.15 1,233,556 +0.37(+2.65%)
Jan 19, 2022 14.01 14.13 13.76 13.78 851,134 -0.04(-0.31%)
Jan 18, 2022 13.74 13.86 13.66 13.83 508,529 -0.48(-3.33%)
Jan 14, 2022 14.30 0 +0.14(+0.96%)
Jan 13, 2022 14.68 14.74 14.03 14.17 448,133 -0.37(-2.52%)
Jan 12, 2022 14.56 14.61 14.38 14.53 494,607 +0.31(+2.21%)
Jan 11, 2022 13.72 14.31 13.67 14.22 1,386,176 +0.39(+2.83%)
Jan 10, 2022 13.19 13.96 13.09 13.83 1,629,591 -0.06(-0.43%)
Jan 07, 2022 13.88 13.97 13.43 13.89 1,846,560 -0.46(-3.20%)
Jan 06, 2022 14.20 14.42 14.11 14.34 1,548,499 -0.18(-1.23%)
Jan 05, 2022 15.38 15.54 14.46 14.52 1,595,248 -0.84(-5.48%)
Jan 04, 2022 15.60 15.79 15.09 15.37 1,062,024 +0.14(+0.89%)
Jan 03, 2022 15.64 15.70 15.17 15.23 497,616 +0.01(+0.06%)
Dec 31, 2021 15.97 16.00 15.16 15.22 547,503 -0.46(-2.93%)
Dec 30, 2021 15.70 15.92 15.64 15.68 560,975 -0.04(-0.27%)
Dec 29, 2021 15.74 15.95 15.61 15.72 286,321 -0.16(-1.02%)
Dec 28, 2021 16.32 16.36 15.74 15.88 435,119 -1.14(-6.70%)
Dec 27, 2021 17.06 17.34 16.95 17.02 451,674 +0.06(+0.35%)
Dec 23, 2021 16.17 17.09 16.13 16.96 982,227 +0.65(+3.96%)
Dec 22, 2021 16.22 16.39 16.14 16.32 607,389 +0.15(+0.95%)
Dec 21, 2021 16.22 16.28 16.07 16.17 452,650 +0.52(+3.32%)
Dec 20, 2021 15.19 15.71 15.13 15.65 522,624 +0.30(+1.94%)
Dec 17, 2021 15.50 15.75 15.11 15.35 211,316 -0.59(-3.68%)
Dec 16, 2021 16.22 16.27 15.82 15.94 511,913 -0.46(-2.80%)
Dec 15, 2021 15.88 16.49 15.48 16.39 920,864 +0.48(+3.05%)
Dec 14, 2021 15.60 15.94 15.45 15.91 1,296,093 +0.39(+2.52%)
Dec 13, 2021 15.95 15.97 15.20 15.52 1,002,431 -0.62(-3.85%)
Dec 10, 2021 16.51 16.57 15.75 16.14 579,107 +0.29(+1.83%)
Dec 09, 2021 16.36 16.36 15.75 15.85 614,474 -1.06(-6.25%)
Dec 08, 2021 16.79 17.08 16.63 16.91 464,684 +0.08(+0.46%)
Dec 07, 2021 17.01 17.35 16.74 16.83 247,907 +0.56(+3.45%)
Dec 06, 2021 16.11 16.48 15.93 16.27 829,821 -1.51(-8.52%)
Dec 03, 2021 18.91 18.93 17.17 17.78 1,002,669 -1.23(-6.45%)
Dec 02, 2021 18.88 18.96 18.69 19.01 369,690 +0.04(+0.22%)
Dec 01, 2021 19.61 19.79 18.90 18.96 598,635 -0.22(-1.15%)
Nov 30, 2021 19.56 19.84 18.87 19.19 494,259 -0.26(-1.31%)
Nov 29, 2021 19.13 19.70 19.00 19.44 391,415 +1.33(+7.33%)
Nov 26, 2021 18.30 18.30 17.99 18.11 263,688 -1.11(-5.80%)
Nov 24, 2021 18.80 19.24 18.72 19.23 293,783 -0.19(-0.96%)
Nov 23, 2021 19.12 19.42 19.00 19.42 246,593 +0.70(+3.73%)
Nov 22, 2021 19.58 19.61 18.68 18.72 368,446 -0.68(-3.51%)
Nov 19, 2021 19.40 19.58 19.35 19.40 396,910 -0.06(-0.31%)
Nov 18, 2021 19.81 19.60 18.99 19.46 807,652 -0.83(-4.11%)
Nov 17, 2021 20.23 20.36 19.92 20.29 503,669 +0.27(+1.36%)
Nov 16, 2021 20.42 20.60 19.87 20.02 747,260 -1.42(-6.63%)
Nov 15, 2021 21.89 21.92 21.34 21.44 855,776 -0.12(-0.55%)
Nov 12, 2021 21.41 21.63 20.92 21.56 1,019,322 -0.27(-1.25%)
Nov 11, 2021 21.77 22.07 21.72 21.83 465,615 -0.34(-1.53%)
Nov 10, 2021 23.01 21.94 22.17 894,688 -0.52(-2.29%)
Nov 09, 2021 22.85 22.97 22.30 22.69 548,600 +0.38(+1.72%)
Nov 08, 2021 22.10 22.46 21.99 22.31 533,242 +1.71(+8.30%)
Nov 05, 2021 20.76 20.84 20.44 20.60 325,991 -0.02(-0.08%)
Nov 04, 2021 21.06 21.06 20.43 20.61 460,016 -0.54(-2.57%)
Nov 03, 2021 21.06 21.35 20.51 21.16 375,616 -0.32(-1.50%)
Nov 02, 2021 21.36 21.69 21.26 21.48 541,032 +0.78(+3.78%)
Nov 01, 2021 20.90 20.96 20.24 20.70 344,279 -0.46(-2.17%)
Oct 29, 2021 20.67 21.16 320,258 +0.41(+1.97%)
Oct 28, 2021 20.83 19.60 20.75 501,903 +0.81(+4.05%)
Oct 27, 2021 19.93 20.08 19.66 19.94 598,250 -1.02(-4.87%)
Oct 26, 2021 21.13 20.96 1,499,532 -0.26(-1.24%)
Oct 25, 2021 21.41 21.20 21.23 1,489,126 +0.55(+2.68%)
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.