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

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

15.16 -0.16 (-1.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Jan 31, 2023 7.771 7.813 7.766 7.766 34,745 +0.14(+1.83%)
Jan 30, 2023 7.796 7.830 7.610 7.627 65,398 -0.16(-2.06%)
Jan 27, 2023 7.728 7.897 7.720 7.788 232,662 -0.01(-0.11%)
Jan 26, 2023 7.821 7.830 7.728 7.796 74,783 +0.05(+0.65%)
Jan 25, 2023 7.627 7.745 7.585 7.745 40,421 -0.03(-0.34%)
Jan 24, 2023 7.737 7.792 7.695 7.772 120,642 -0.02(-0.20%)
Jan 23, 2023 7.711 7.830 7.644 7.788 98,764 +0.24(+3.14%)
Jan 20, 2023 7.136 7.568 7.128 7.551 294,555 +0.40(+5.65%)
Jan 19, 2023 7.027 7.166 7.027 7.147 47,474 +0.12(+1.71%)
Jan 18, 2023 7.272 7.297 6.908 7.027 502,956 -0.21(-2.86%)
Jan 17, 2023 7.204 7.255 7.129 7.234 287,626 +0.64(+9.68%)
Jan 13, 2023 6.418 6.604 6.409 6.595 114,013 +0.14(+2.09%)
Jan 12, 2023 6.147 6.468 6.071 6.460 389,716 +0.52(+8.83%)
Jan 11, 2023 5.877 5.940 5.847 5.936 40,578 +0.03(+0.46%)
Jan 10, 2023 5.843 5.910 5.826 5.909 55,051 +0.10(+1.72%)
Jan 09, 2023 5.817 5.877 5.801 5.809 112,861 +0.11(+1.93%)
Jan 06, 2023 5.640 5.758 5.627 5.699 70,784 +0.02(+0.36%)
Jan 05, 2023 5.665 5.698 5.640 5.679 51,059 +0.02(+0.37%)
Jan 04, 2023 5.657 5.733 5.648 5.658 54,338 +0.06(+1.03%)
Jan 03, 2023 5.648 5.648 5.576 5.600 54,267 +0.01(+0.20%)
Dec 30, 2022 5.496 5.589 5.428 5.589 204,140 +0.07(+1.23%)
Dec 29, 2022 5.521 5.547 5.521 5.521 63,037 +0.00(+0.00%)
Dec 28, 2022 5.538 5.581 5.498 5.521 42,929 -0.01(-0.23%)
Dec 27, 2022 5.589 5.606 5.513 5.534 135,697 -0.06(-1.13%)
Dec 23, 2022 5.581 5.623 5.581 5.598 53,037 +0.02(+0.30%)
Dec 22, 2022 5.564 5.598 5.499 5.581 65,193 +0.00(+0.00%)
Dec 21, 2022 5.606 5.623 5.564 5.581 102,141 -0.03(-0.60%)
Dec 20, 2022 5.572 5.661 5.567 5.614 63,121 +0.13(+2.31%)
Dec 19, 2022 5.555 5.572 5.479 5.488 174,517 -0.10(-1.82%)
Dec 16, 2022 5.665 5.682 5.571 5.589 57,596 -0.21(-3.67%)
Dec 15, 2022 5.843 5.851 5.767 5.802 68,336 -0.13(-2.25%)
Dec 14, 2022 5.995 6.130 5.898 5.936 220,930 +0.02(+0.27%)
Dec 13, 2022 5.987 5.987 5.877 5.920 120,970 +0.21(+3.72%)
Dec 12, 2022 5.674 5.707 5.653 5.707 48,698 +0.03(+0.45%)
Dec 09, 2022 5.691 5.733 5.682 5.682 100,047 -0.04(-0.74%)
Dec 08, 2022 5.589 5.762 5.589 5.724 62,111 +0.15(+2.73%)
Dec 07, 2022 5.606 5.614 5.564 5.572 87,757 -0.07(-1.20%)
Dec 06, 2022 5.648 5.665 5.610 5.640 61,868 +0.03(+0.53%)
Dec 05, 2022 5.716 5.733 5.598 5.610 122,250 -0.05(-0.82%)
Dec 02, 2022 5.606 5.665 5.606 5.657 60,307 +0.06(+1.06%)
Dec 01, 2022 5.631 5.699 5.589 5.598 84,657 -0.09(-1.63%)
Nov 30, 2022 5.547 5.707 5.521 5.691 361,564 +0.26(+4.83%)
Nov 29, 2022 5.378 5.428 5.352 5.428 136,692 +0.11(+2.07%)
Nov 28, 2022 5.293 5.348 5.221 5.319 89,336 -0.12(-2.18%)
Nov 25, 2022 5.386 5.437 5.378 5.437 49,975 +0.02(+0.31%)
Nov 23, 2022 5.302 5.428 5.285 5.420 120,005 +0.19(+3.72%)
Nov 22, 2022 5.209 5.276 5.183 5.226 119,955 +0.14(+2.66%)
Nov 21, 2022 5.251 5.285 5.048 5.090 499,514 -0.29(-5.42%)
Nov 18, 2022 5.412 5.412 5.335 5.382 174,772 +0.00(+0.08%)
Nov 17, 2022 5.276 5.412 5.276 5.378 289,268 +0.08(+1.44%)
Nov 16, 2022 5.276 5.310 5.217 5.302 424,017 -0.13(-2.34%)
Nov 15, 2022 5.445 5.496 5.335 5.428 410,917 +0.23(+4.39%)
Nov 14, 2022 5.268 5.310 5.158 5.200 364,438 +0.02(+0.33%)
Nov 11, 2022 5.149 5.386 5.149 5.183 667,978 -0.58(-10.12%)
Nov 10, 2022 5.428 5.830 5.276 5.767 2,487,026 +0.69(+13.67%)
Nov 09, 2022 5.640 5.741 5.065 5.073 2,095,518 -0.79(-13.54%)
Nov 08, 2022 6.375 6.722 5.488 5.868 2,220,168 -0.91(-13.47%)
Nov 07, 2022 6.756 6.803 6.722 6.781 261,840 -0.12(-1.72%)
Nov 04, 2022 6.807 6.942 6.739 6.900 87,512 +0.30(+4.48%)
Nov 03, 2022 6.562 6.621 6.553 6.604 65,688 +0.02(+0.26%)
Nov 02, 2022 6.646 6.786 6.545 6.587 661,229 -0.08(-1.14%)
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.