Skip to main content

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

Historical Prices

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.