Skip to main content

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

20.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 9.554 9.563 9.434 9.451 72,104 -0.07(-0.72%)
Jul 28, 2023 9.502 9.597 9.477 9.520 109,039 +0.08(+0.82%)
Jul 27, 2023 9.571 9.571 9.411 9.442 196,790 -0.09(-0.95%)
Jul 26, 2023 9.485 9.563 9.477 9.533 120,875 +0.05(+0.55%)
Jul 25, 2023 9.451 9.528 9.451 9.480 109,666 +0.03(+0.31%)
Jul 24, 2023 9.494 9.502 9.356 9.451 452,736 -0.25(-2.57%)
Jul 21, 2023 9.709 9.778 9.674 9.700 260,675 +0.03(+0.27%)
Jul 20, 2023 9.829 9.855 9.606 9.674 181,240 -0.09(-0.97%)
Jul 19, 2023 9.726 9.786 9.666 9.769 182,158 +0.11(+1.16%)
Jul 18, 2023 9.674 9.769 9.588 9.657 274,512 -0.07(-0.71%)
Jul 17, 2023 9.838 9.872 9.653 9.726 544,793 -0.09(-0.88%)
Jul 14, 2023 10.16 10.23 9.743 9.812 987,589 -0.53(-5.15%)
Jul 13, 2023 9.958 10.44 9.941 10.35 2,204,557 +0.47(+4.79%)
Jul 12, 2023 10.00 10.07 9.838 9.872 456,297 -0.10(-1.03%)
Jul 11, 2023 9.898 10.05 9.864 9.975 194,913 -0.10(-0.96%)
Jul 10, 2023 9.846 10.08 9.846 10.07 189,006 +0.23(+2.29%)
Jul 07, 2023 9.881 9.950 9.821 9.846 319,562 -0.05(-0.46%)
Jul 06, 2023 10.00 10.01 9.752 9.892 483,387 -0.06(-0.58%)
Jul 05, 2023 9.881 10.07 9.864 9.950 289,821 -0.23(-2.28%)
Jul 03, 2023 10.02 10.22 10.02 10.18 524,110 +0.24(+2.42%)
Jun 30, 2023 10.21 10.22 9.606 9.941 1,818,092 -0.11(-1.11%)
Jun 29, 2023 10.11 10.13 10.01 10.05 333,932 +0.15(+1.56%)
Jun 28, 2023 9.924 10.03 9.812 9.898 323,021 -0.19(-1.88%)
Jun 27, 2023 10.09 10.22 10.02 10.09 242,293 +0.13(+1.30%)
Jun 26, 2023 10.04 10.12 9.864 9.958 232,586 -0.28(-2.69%)
Jun 23, 2023 9.950 10.40 9.898 10.23 713,102 +0.26(+2.62%)
Jun 22, 2023 10.03 10.05 9.778 9.973 303,567 +0.04(+0.40%)
Jun 21, 2023 9.623 10.16 9.597 9.932 972,695 +0.68(+7.30%)
Jun 20, 2023 8.840 9.295 8.763 9.257 493,630 +0.58(+6.67%)
Jun 16, 2023 8.406 8.721 8.253 8.678 255,960 +0.31(+3.76%)
Jun 15, 2023 8.227 8.372 8.168 8.363 218,331 -0.14(-1.70%)
Jun 14, 2023 8.542 8.576 8.466 8.508 239,119 +0.00(+0.00%)
Jun 13, 2023 8.585 8.593 8.448 8.508 137,331 +0.02(+0.20%)
Jun 12, 2023 8.508 8.534 8.431 8.491 187,944 -0.20(-2.35%)
Jun 09, 2023 8.797 8.806 8.678 8.695 150,817 -0.05(-0.58%)
Jun 08, 2023 8.687 8.840 8.653 8.746 255,141 +0.02(+0.19%)
Jun 07, 2023 8.814 8.857 8.644 8.729 153,604 -0.22(-2.48%)
Jun 06, 2023 8.380 8.976 8.363 8.951 927,259 +0.55(+6.49%)
Jun 05, 2023 8.789 8.821 8.329 8.406 973,023 -0.59(-6.53%)
Jun 02, 2023 8.899 8.993 8.823 8.993 345,094 +0.16(+1.83%)
Jun 01, 2023 8.848 8.942 8.764 8.831 170,147 -0.05(-0.57%)
May 31, 2023 8.950 8.976 8.823 8.882 285,768 -0.32(-3.51%)
May 30, 2023 9.248 9.248 9.087 9.206 153,881 +0.38(+4.34%)
May 26, 2023 8.704 8.882 8.704 8.823 249,789 +0.11(+1.27%)
May 25, 2023 8.687 8.746 8.602 8.712 227,578 +0.07(+0.79%)
May 24, 2023 8.797 8.797 8.576 8.644 331,626 -0.32(-3.61%)
May 23, 2023 8.993 9.027 8.933 8.967 236,108 +0.10(+1.15%)
May 22, 2023 8.831 8.950 8.831 8.865 203,048 +0.01(+0.10%)
May 19, 2023 8.874 8.967 8.789 8.857 590,013 +0.03(+0.39%)
May 18, 2023 8.976 9.044 8.695 8.823 468,546 -0.22(-2.45%)
May 17, 2023 8.814 9.061 8.755 9.044 341,806 +0.16(+1.82%)
May 16, 2023 8.925 8.959 8.874 8.882 275,588 -0.18(-1.97%)
May 15, 2023 9.044 9.138 8.984 9.061 222,057 +0.34(+3.90%)
May 12, 2023 8.721 8.772 8.517 8.721 359,647 -0.14(-1.54%)
May 11, 2023 9.027 9.070 8.814 8.857 883,610 -0.30(-3.25%)
May 10, 2023 9.299 9.359 8.806 9.155 1,455,767 +0.01(+0.12%)
May 09, 2023 9.138 9.155 9.027 9.143 360,301 +0.11(+1.19%)
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%)
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.