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 (%)
May 08, 2023 9.223 9.274 9.002 9.036 328,539 -0.77(-7.89%)
May 05, 2023 9.597 9.844 9.589 9.810 520,838 +0.25(+2.58%)
May 04, 2023 9.546 9.589 9.478 9.563 362,732 +0.20(+2.18%)
May 03, 2023 9.333 9.503 9.291 9.359 393,353 -0.14(-1.43%)
May 02, 2023 9.257 9.563 9.214 9.495 408,432 +0.31(+3.33%)
May 01, 2023 9.444 9.461 9.180 9.189 355,261 -0.53(-5.43%)
Apr 28, 2023 9.733 9.742 9.572 9.716 366,371 -0.15(-1.55%)
Apr 27, 2023 9.589 9.912 9.572 9.869 218,692 +0.62(+6.72%)
Apr 26, 2023 9.886 9.929 9.197 9.248 574,469 +0.09(+0.93%)
Apr 25, 2023 9.095 9.223 9.036 9.163 400,715 +0.06(+0.65%)
Apr 24, 2023 9.095 9.197 8.959 9.104 242,504 +0.04(+0.47%)
Apr 21, 2023 9.350 9.393 9.027 9.061 415,390 -0.26(-2.83%)
Apr 20, 2023 9.546 9.589 9.291 9.325 404,550 -0.39(-4.03%)
Apr 19, 2023 9.725 9.808 9.682 9.716 284,653 -0.35(-3.47%)
Apr 18, 2023 10.08 10.13 9.963 10.06 156,401 +0.27(+2.78%)
Apr 17, 2023 9.759 9.835 9.716 9.793 495,050 -0.32(-3.20%)
Apr 14, 2023 10.23 10.26 9.971 10.12 896,638 -0.02(-0.17%)
Apr 13, 2023 10.11 10.24 10.07 10.13 304,174 +0.20(+2.06%)
Apr 12, 2023 10.06 10.09 9.869 9.929 612,169 -0.12(-1.19%)
Apr 11, 2023 10.06 10.18 10.01 10.05 894,833 +0.31(+3.14%)
Apr 10, 2023 9.401 9.827 9.367 9.742 584,039 +0.42(+4.47%)
Apr 06, 2023 9.282 9.384 9.223 9.325 559,814 -0.08(-0.81%)
Apr 05, 2023 9.503 9.503 9.248 9.401 559,565 +0.00(+0.00%)
Apr 04, 2023 9.418 9.435 9.308 9.401 316,017 +0.03(+0.36%)
Apr 03, 2023 9.418 9.469 9.308 9.367 381,901 -0.15(-1.61%)
Mar 31, 2023 9.461 9.597 9.452 9.520 804,297 +0.15(+1.63%)
Mar 30, 2023 9.563 9.572 9.257 9.367 797,402 -0.14(-1.52%)
Mar 29, 2023 9.495 9.563 9.410 9.512 376,089 +0.33(+3.61%)
Mar 28, 2023 9.002 9.197 8.950 9.180 678,266 +0.16(+1.79%)
Mar 27, 2023 9.308 9.316 8.865 9.019 1,437,442 -0.30(-3.20%)
Mar 24, 2023 9.350 9.478 9.231 9.316 957,608 -0.23(-2.41%)
Mar 23, 2023 9.172 9.657 9.146 9.546 1,706,745 +0.61(+6.86%)
Mar 22, 2023 9.529 9.699 8.916 8.933 1,228,046 -0.52(-5.49%)
Mar 21, 2023 9.427 9.572 9.325 9.452 404,779 +0.13(+1.37%)
Mar 20, 2023 9.452 9.461 9.240 9.325 644,369 +0.34(+3.73%)
Mar 17, 2023 8.933 9.048 8.772 8.989 1,573,839 +0.61(+7.27%)
Mar 16, 2023 8.270 8.440 8.253 8.380 760,120 +0.22(+2.69%)
Mar 15, 2023 8.414 8.431 8.015 8.161 927,453 -0.26(-3.12%)
Mar 14, 2023 8.704 8.763 8.134 8.423 1,327,551 +0.26(+3.23%)
Mar 13, 2023 7.504 8.210 7.444 8.159 1,071,858 +1.49(+22.40%)
Mar 10, 2023 6.662 6.764 6.560 6.666 275,961 -0.03(-0.44%)
Mar 09, 2023 7.249 7.266 6.662 6.696 852,036 -0.68(-9.23%)
Mar 08, 2023 7.351 7.419 7.308 7.376 134,542 +0.01(+0.18%)
Mar 07, 2023 7.462 7.513 7.325 7.363 246,877 -0.10(-1.32%)
Mar 06, 2023 7.496 7.555 7.462 7.462 155,500 +0.03(+0.34%)
Mar 03, 2023 7.487 7.508 7.436 7.436 199,474 -0.43(-5.46%)
Mar 02, 2023 7.810 7.895 7.781 7.866 144,255 +0.02(+0.27%)
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.