Skip to main content

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

18.49 -0.43 (-2.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 15.87 15.90 15.07 15.13 550,902 -0.46(-2.93%)
Dec 30, 2021 15.60 15.82 15.54 15.58 564,458 -0.04(-0.27%)
Dec 29, 2021 15.64 15.85 15.52 15.63 288,098 -0.16(-1.02%)
Dec 28, 2021 16.22 16.26 15.64 15.79 437,820 -1.13(-6.70%)
Dec 27, 2021 16.95 17.23 16.84 16.92 454,478 +0.06(+0.35%)
Dec 23, 2021 16.07 16.99 16.03 16.86 988,325 +0.64(+3.96%)
Dec 22, 2021 16.12 16.29 16.04 16.22 611,159 +0.15(+0.95%)
Dec 21, 2021 16.12 16.18 15.97 16.07 455,460 +0.52(+3.32%)
Dec 20, 2021 15.09 15.61 15.04 15.55 525,869 +0.30(+1.94%)
Dec 17, 2021 15.41 15.65 15.02 15.25 212,628 -0.58(-3.68%)
Dec 16, 2021 16.12 16.17 15.73 15.84 515,091 -0.46(-2.80%)
Dec 15, 2021 15.78 16.39 15.39 16.29 926,581 +0.48(+3.05%)
Dec 14, 2021 15.51 15.85 15.36 15.81 1,304,139 +0.39(+2.52%)
Dec 13, 2021 15.85 15.87 15.11 15.42 1,008,654 -0.62(-3.85%)
Dec 10, 2021 16.41 16.46 15.65 16.04 582,702 +0.29(+1.83%)
Dec 09, 2021 16.26 16.26 15.65 15.75 618,288 -1.05(-6.25%)
Dec 08, 2021 16.68 16.97 16.53 16.80 467,568 +0.08(+0.46%)
Dec 07, 2021 16.90 17.24 16.64 16.73 249,446 +0.56(+3.45%)
Dec 06, 2021 16.01 16.38 15.83 16.17 834,972 -1.51(-8.52%)
Dec 03, 2021 18.80 18.81 17.06 17.67 1,008,894 -1.22(-6.45%)
Dec 02, 2021 18.76 18.85 18.58 18.89 371,985 +0.04(+0.22%)
Dec 01, 2021 19.49 19.67 18.78 18.85 602,351 -0.22(-1.15%)
Nov 30, 2021 19.44 19.72 18.75 19.07 497,328 -0.25(-1.31%)
Nov 29, 2021 19.02 19.57 18.88 19.32 393,845 +1.32(+7.33%)
Nov 26, 2021 18.19 18.19 17.88 18.00 265,325 -1.11(-5.80%)
Nov 24, 2021 18.69 19.12 18.60 19.11 295,607 -0.19(-0.96%)
Nov 23, 2021 19.00 19.30 18.88 19.30 248,124 +0.69(+3.73%)
Nov 22, 2021 19.46 19.49 18.56 18.60 370,734 -0.68(-3.51%)
Nov 19, 2021 19.28 19.46 19.23 19.28 399,374 -0.06(-0.31%)
Nov 18, 2021 19.68 19.48 18.87 19.34 812,666 -0.83(-4.11%)
Nov 17, 2021 20.11 20.23 19.79 20.17 506,796 +0.27(+1.36%)
Nov 16, 2021 20.29 20.47 19.74 19.90 751,899 -1.41(-6.63%)
Nov 15, 2021 21.76 21.78 21.21 21.31 861,089 -0.12(-0.55%)
Nov 12, 2021 21.28 21.49 20.79 21.43 1,025,650 -0.27(-1.25%)
Nov 11, 2021 21.64 21.93 21.59 21.70 468,505 -0.34(-1.53%)
Nov 10, 2021 22.86 21.81 22.04 900,242 -0.52(-2.29%)
Nov 09, 2021 22.71 22.83 22.16 22.55 552,005 +0.38(+1.72%)
Nov 08, 2021 21.97 22.32 21.86 22.17 536,553 +1.70(+8.30%)
Nov 05, 2021 20.63 20.72 20.32 20.47 328,015 -0.02(-0.08%)
Nov 04, 2021 20.93 20.93 20.30 20.49 462,872 -0.54(-2.57%)
Nov 03, 2021 20.93 21.21 20.39 21.03 377,948 -0.32(-1.51%)
Nov 02, 2021 21.22 21.55 21.13 21.35 544,390 +0.78(+3.78%)
Nov 01, 2021 20.78 20.83 20.12 20.57 346,416 -0.46(-2.17%)
Oct 29, 2021 20.55 21.03 322,246 +0.41(+1.97%)
Oct 28, 2021 20.70 19.48 20.62 505,018 +0.80(+4.05%)
Oct 27, 2021 19.81 19.96 19.54 19.82 601,964 -1.01(-4.87%)
Oct 26, 2021 21.00 20.83 1,508,841 -0.26(-1.24%)
Oct 25, 2021 21.27 21.07 21.10 1,498,370 +0.55(+2.67%)
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.