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 (%)
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%)
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%)
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.