Skip to main content

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

19.60 -0.40 (-2.00%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 20.22 20.22 19.44 19.60 17,951 -0.40(-2.00%)
Jun 13, 2024 20.07 20.37 19.77 20.00 38,022 -0.26(-1.28%)
Jun 12, 2024 20.77 20.98 20.23 20.26 35,525 +0.07(+0.35%)
Jun 11, 2024 20.40 20.40 19.67 20.19 67,111 -0.80(-3.81%)
Jun 10, 2024 20.91 21.22 20.91 20.99 33,267 -0.02(-0.12%)
Jun 07, 2024 21.64 21.80 20.68 21.01 84,820 -0.53(-2.44%)
Jun 06, 2024 21.80 21.86 21.50 21.54 24,077 -0.38(-1.73%)
Jun 05, 2024 21.73 21.93 21.47 21.92 16,534 +0.35(+1.62%)
Jun 04, 2024 21.42 21.75 21.27 21.57 41,305 +0.31(+1.44%)
Jun 03, 2024 21.57 21.67 21.19 21.26 18,626 +0.19(+0.92%)
May 31, 2024 21.38 21.38 20.76 21.07 18,281 -0.13(-0.61%)
May 30, 2024 21.24 21.50 21.12 21.20 26,191 +0.24(+1.15%)
May 29, 2024 21.19 21.23 20.90 20.96 30,134 -0.41(-1.92%)
May 28, 2024 21.67 21.67 21.02 21.37 26,781 +0.16(+0.75%)
May 24, 2024 21.06 21.27 20.76 21.21 46,729 +0.13(+0.62%)
May 23, 2024 21.49 21.54 20.81 21.08 84,578 -0.23(-1.08%)
May 22, 2024 21.26 21.53 21.02 21.31 42,630 +0.12(+0.57%)
May 21, 2024 21.57 21.83 21.09 21.19 78,814 +0.70(+3.42%)
May 20, 2024 18.99 20.50 18.89 20.49 63,956 +1.53(+8.07%)
May 17, 2024 18.76 19.05 18.69 18.96 47,888 +0.71(+3.89%)
May 16, 2024 18.52 18.55 18.11 18.25 15,753 -0.36(-1.93%)
May 15, 2024 18.19 18.64 18.16 18.61 59,190 +1.08(+6.16%)
May 14, 2024 17.64 17.68 17.42 17.53 15,735 -0.43(-2.38%)
May 13, 2024 17.96 18.03 17.81 17.96 12,837 +0.52(+2.97%)
May 10, 2024 18.33 18.33 17.33 17.44 17,425 -0.61(-3.38%)
May 09, 2024 17.83 18.07 17.64 18.05 16,949 +0.12(+0.67%)
May 08, 2024 17.92 18.05 17.89 17.93 21,088 -0.29(-1.61%)
May 07, 2024 18.38 18.59 18.22 18.22 7,064 -0.10(-0.52%)
May 06, 2024 18.45 18.63 18.19 18.32 19,747 +0.10(+0.55%)
May 03, 2024 17.98 18.24 17.98 18.22 59,034 +0.67(+3.82%)
May 02, 2024 17.50 17.56 17.31 17.55 41,204 +0.58(+3.42%)
May 01, 2024 17.02 17.33 16.81 16.97 31,775 -0.30(-1.74%)
Apr 30, 2024 17.88 17.92 17.20 17.27 30,750 -1.37(-7.35%)
Apr 29, 2024 18.45 18.66 18.25 18.64 14,643 +0.00(+0.00%)
Apr 26, 2024 18.59 18.78 18.45 18.64 31,086 -0.22(-1.17%)
Apr 25, 2024 18.47 18.90 18.40 18.86 22,038 +0.20(+1.07%)
Apr 24, 2024 19.29 19.39 18.55 18.66 24,222 -0.64(-3.32%)
Apr 23, 2024 19.22 19.56 19.15 19.30 27,345 +0.10(+0.52%)
Apr 22, 2024 19.20 19.37 19.05 19.20 46,940 +0.52(+2.78%)
Apr 19, 2024 18.89 18.89 18.50 18.68 40,165 +0.26(+1.41%)
Apr 18, 2024 18.17 18.57 18.02 18.42 25,362 +0.54(+3.02%)
Apr 17, 2024 18.21 18.30 17.49 17.88 63,992 -0.41(-2.24%)
Apr 16, 2024 18.49 18.53 18.02 18.29 22,961 -0.21(-1.14%)
Apr 15, 2024 19.33 19.39 18.22 18.50 67,305 -0.88(-4.54%)
Apr 12, 2024 20.70 20.70 18.75 19.38 46,891 -1.46(-7.01%)
Apr 11, 2024 21.00 21.07 20.64 20.84 28,826 +0.05(+0.24%)
Apr 10, 2024 20.20 20.80 20.14 20.79 18,945 +0.19(+0.92%)
Apr 09, 2024 21.25 21.26 20.41 20.60 32,041 -1.07(-4.94%)
Apr 08, 2024 21.67 21.67 21.33 21.67 107,848 +1.85(+9.33%)
Apr 05, 2024 19.74 20.02 19.60 19.82 35,593 -0.31(-1.54%)
Apr 04, 2024 19.95 20.48 19.95 20.13 28,701 +0.53(+2.70%)
Apr 03, 2024 19.61 19.89 19.47 19.60 21,227 +0.10(+0.51%)
Apr 02, 2024 19.30 19.67 19.20 19.50 39,932 -1.19(-5.75%)
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.