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

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

18.64 -0.22 (-1.17%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 7.742 7.963 7.691 7.836 546,056 +0.03(+0.33%)
Jul 28, 2022 7.581 7.878 7.470 7.810 230,239 +0.34(+4.56%)
Jul 27, 2022 6.994 7.572 6.972 7.470 401,908 +0.63(+9.20%)
Jul 26, 2022 6.857 6.909 6.789 6.840 335,840 -0.33(-4.63%)
Jul 25, 2022 7.198 7.206 7.079 7.172 377,658 -0.24(-3.21%)
Jul 22, 2022 7.725 7.785 7.385 7.410 242,776 -0.20(-2.57%)
Jul 21, 2022 7.436 7.623 7.333 7.606 786,503 -0.16(-2.08%)
Jul 20, 2022 7.827 7.947 7.700 7.768 614,111 +0.09(+1.22%)
Jul 19, 2022 7.308 7.759 7.232 7.674 752,928 +0.60(+8.41%)
Jul 18, 2022 7.283 7.453 7.012 7.079 674,953 +0.14(+2.09%)
Jul 15, 2022 6.857 6.951 6.764 6.934 389,512 +0.17(+2.52%)
Jul 14, 2022 6.441 6.832 6.424 6.764 295,940 +0.33(+5.16%)
Jul 13, 2022 6.228 6.543 6.185 6.432 945,205 +0.10(+1.61%)
Jul 12, 2022 6.500 6.543 6.296 6.330 228,950 -0.37(-5.58%)
Jul 11, 2022 6.721 6.781 6.636 6.704 224,019 -0.43(-6.08%)
Jul 08, 2022 7.011 7.240 6.943 7.138 232,812 -0.01(-0.19%)
Jul 07, 2022 6.679 7.164 6.670 7.152 337,369 +0.51(+7.64%)
Jul 06, 2022 6.602 6.696 6.560 6.645 244,859 -0.05(-0.76%)
Jul 05, 2022 6.330 6.709 6.313 6.696 275,036 +0.37(+5.78%)
Jul 01, 2022 6.296 6.415 6.270 6.330 369,576 +0.17(+2.76%)
Jun 30, 2022 6.287 6.287 6.122 6.160 418,177 -0.45(-6.85%)
Jun 29, 2022 6.577 6.628 6.500 6.613 335,897 +0.00(+0.03%)
Jun 28, 2022 6.874 6.917 6.602 6.611 312,892 -0.22(-3.24%)
Jun 27, 2022 6.943 6.960 6.696 6.832 436,368 -0.14(-1.95%)
Jun 24, 2022 6.951 7.011 6.827 6.968 356,713 +0.12(+1.74%)
Jun 23, 2022 6.755 6.866 6.634 6.849 144,536 +0.26(+3.87%)
Jun 22, 2022 6.747 6.840 6.509 6.594 819,474 -0.26(-3.73%)
Jun 21, 2022 6.934 7.104 6.840 6.849 527,093 +0.13(+2.00%)
Jun 17, 2022 6.755 6.845 6.670 6.715 163,130 -0.12(-1.72%)
Jun 16, 2022 6.951 7.019 6.798 6.832 524,605 -0.25(-3.49%)
Jun 15, 2022 7.011 7.325 6.636 7.079 775,202 -0.19(-2.61%)
Jun 14, 2022 7.376 7.445 7.214 7.269 164,224 -0.32(-4.23%)
Jun 13, 2022 7.666 7.929 7.393 7.589 582,915 -1.91(-20.14%)
Jun 10, 2022 9.657 9.725 9.461 9.503 103,067 -0.34(-3.46%)
Jun 09, 2022 9.886 9.980 9.827 9.844 78,255 -0.04(-0.43%)
Jun 08, 2022 9.954 10.11 9.818 9.886 144,153 -0.33(-3.25%)
Jun 07, 2022 9.708 10.29 9.648 10.22 150,079 -0.12(-1.15%)
Jun 06, 2022 10.34 10.42 10.20 10.34 129,551 +0.64(+6.58%)
Jun 03, 2022 9.699 9.750 9.589 9.699 129,416 -0.26(-2.56%)
Jun 02, 2022 9.801 9.988 9.753 9.954 279,757 +0.09(+0.86%)
Jun 01, 2022 10.46 10.47 9.818 9.869 250,806 -0.53(-5.07%)
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%)
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.