Skip to main content

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

9.500 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 6.680 6.680 6.595 6.623 45,886 +0.01(+0.20%)
Dec 30, 2022 6.500 6.610 6.420 6.610 172,612 +0.08(+1.23%)
Dec 29, 2022 6.530 6.560 6.530 6.530 53,302 +0.00(+0.00%)
Dec 28, 2022 6.550 6.600 6.502 6.530 36,299 -0.01(-0.23%)
Dec 27, 2022 6.610 6.630 6.520 6.545 114,740 -0.08(-1.13%)
Dec 23, 2022 6.600 6.650 6.600 6.620 44,846 +0.02(+0.30%)
Dec 22, 2022 6.580 6.620 6.504 6.600 55,125 +0.00(+0.00%)
Dec 21, 2022 6.630 6.650 6.580 6.600 86,366 -0.04(-0.60%)
Dec 20, 2022 6.590 6.695 6.584 6.640 53,373 +0.15(+2.31%)
Dec 19, 2022 6.570 6.590 6.479 6.490 147,564 -0.12(-1.82%)
Dec 16, 2022 6.700 6.720 6.589 6.610 48,701 -0.25(-3.67%)
Dec 15, 2022 6.910 6.920 6.820 6.862 57,782 -0.16(-2.25%)
Dec 14, 2022 7.090 7.250 6.975 7.020 186,809 +0.02(+0.27%)
Dec 13, 2022 7.080 7.080 6.950 7.001 102,287 +0.25(+3.72%)
Dec 12, 2022 6.710 6.750 6.685 6.750 41,177 +0.03(+0.45%)
Dec 09, 2022 6.730 6.780 6.720 6.720 84,596 -0.05(-0.74%)
Dec 08, 2022 6.610 6.815 6.610 6.770 52,519 +0.18(+2.73%)
Dec 07, 2022 6.630 6.640 6.580 6.590 74,204 -0.08(-1.20%)
Dec 06, 2022 6.680 6.700 6.635 6.670 52,313 +0.04(+0.53%)
Dec 05, 2022 6.760 6.780 6.620 6.635 103,370 -0.06(-0.82%)
Dec 02, 2022 6.630 6.700 6.630 6.690 50,993 +0.07(+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.