Skip to main content

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

19.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 15.54 15.54 14.97 14.97 166,976 -0.51(-3.28%)
Mar 30, 2022 15.53 15.72 15.41 15.47 91,133 -0.23(-1.45%)
Mar 29, 2022 15.74 15.84 15.54 15.70 151,966 -0.11(-0.70%)
Mar 28, 2022 15.60 15.88 15.59 15.81 247,995 +1.18(+8.03%)
Mar 25, 2022 14.78 14.88 14.50 14.64 126,645 +0.17(+1.17%)
Mar 24, 2022 14.10 14.59 14.07 14.47 162,395 +0.58(+4.20%)
Mar 23, 2022 13.90 14.08 13.81 13.88 148,119 -0.05(-0.36%)
Mar 22, 2022 14.12 14.24 13.93 13.93 173,771 +0.39(+2.87%)
Mar 21, 2022 13.61 13.68 13.40 13.55 187,050 -0.30(-2.14%)
Mar 18, 2022 13.29 13.86 13.29 13.84 247,093 +0.39(+2.89%)
Mar 17, 2022 13.49 13.55 13.39 13.45 231,695 -0.03(-0.19%)
Mar 16, 2022 13.29 13.56 12.98 13.48 623,495 +0.40(+3.04%)
Mar 15, 2022 12.77 13.11 12.67 13.08 192,293 +0.32(+2.47%)
Mar 14, 2022 12.76 12.89 12.63 12.77 193,704 +0.17(+1.32%)
Mar 11, 2022 12.96 13.04 12.58 12.60 298,989 -0.43(-3.31%)
Mar 10, 2022 12.88 13.03 235,187 -0.77(-5.58%)
Mar 09, 2022 13.90 14.04 13.76 13.80 455,838 +1.14(+9.02%)
Mar 08, 2022 12.75 12.96 12.55 12.66 648,902 +0.31(+2.53%)
Mar 07, 2022 12.89 13.00 12.24 12.35 707,308 -0.65(-5.01%)
Mar 04, 2022 13.61 13.66 12.86 13.00 843,976 -0.85(-6.17%)
Mar 03, 2022 14.45 14.48 13.77 13.85 1,138,341 -0.61(-4.21%)
Mar 02, 2022 14.45 14.95 14.33 14.46 1,214,383 -0.08(-0.58%)
Mar 01, 2022 14.65 14.70 14.26 14.54 1,212,277 +0.73(+5.26%)
Feb 28, 2022 12.85 13.83 12.85 13.82 1,040,653 +0.96(+7.43%)
Feb 25, 2022 12.91 13.03 12.68 12.86 754,237 +0.24(+1.88%)
Feb 24, 2022 11.63 13.06 11.59 12.62 469,891 +0.23(+1.84%)
Feb 23, 2022 12.83 12.84 12.30 12.40 272,904 -0.08(-0.68%)
Feb 22, 2022 12.37 12.62 12.31 12.48 530,379 -0.68(-5.20%)
Feb 18, 2022 13.17 0 -0.30(-2.26%)
Feb 17, 2022 13.89 13.93 13.44 13.47 485,797 -1.08(-7.44%)
Feb 16, 2022 14.38 14.63 14.27 14.55 964,044 +0.00(+0.00%)
Feb 15, 2022 14.59 14.69 14.46 14.55 850,950 +0.65(+4.68%)
Feb 14, 2022 14.07 14.13 13.78 13.90 1,674,383 -0.08(-0.54%)
Feb 11, 2022 14.39 14.50 13.86 13.98 2,954,724 -0.57(-3.95%)
Feb 10, 2022 14.35 15.10 14.35 14.55 2,881,751 -0.23(-1.54%)
Feb 09, 2022 14.53 14.79 14.42 14.78 1,060,090 +0.18(+1.22%)
Feb 08, 2022 14.39 14.62 14.10 14.60 763,406 +0.04(+0.29%)
Feb 07, 2022 14.16 14.69 14.10 14.56 1,243,906 +1.18(+8.78%)
Feb 04, 2022 12.43 13.48 12.36 13.39 2,421,430 +1.45(+12.11%)
Feb 03, 2022 12.00 12.22 11.92 11.94 1,041,108 -0.43(-3.49%)
Feb 02, 2022 12.63 12.63 12.20 12.37 458,695 -0.32(-2.53%)
Feb 01, 2022 12.84 12.93 12.58 12.69 418,360 +0.02(+0.13%)
Jan 31, 2022 12.30 12.67 270,636 +0.24(+1.90%)
Jan 28, 2022 12.21 12.48 12.06 12.44 672,173 +0.73(+6.21%)
Jan 27, 2022 12.18 12.25 11.69 11.71 463,081 -0.48(-3.95%)
Jan 26, 2022 12.67 12.80 12.09 12.19 962,359 +0.03(+0.28%)
Jan 25, 2022 12.07 12.38 11.85 12.16 2,391,935 -0.09(-0.76%)
Jan 24, 2022 11.06 12.38 10.94 12.25 2,859,457 -0.36(-2.82%)
Jan 21, 2022 12.71 12.85 12.37 12.61 2,436,674 -1.45(-10.34%)
Jan 20, 2022 13.99 14.35 13.99 14.06 1,241,214 +0.36(+2.65%)
Jan 19, 2022 13.93 14.04 13.67 13.70 856,417 -0.04(-0.31%)
Jan 18, 2022 13.66 13.77 13.58 13.74 511,686 -0.47(-3.33%)
Jan 14, 2022 14.21 0 +0.14(+0.96%)
Jan 13, 2022 14.59 14.64 13.94 14.08 450,915 -0.36(-2.52%)
Jan 12, 2022 14.47 14.52 14.29 14.44 497,678 +0.31(+2.21%)
Jan 11, 2022 13.64 14.22 13.59 14.13 1,394,781 +0.39(+2.83%)
Jan 10, 2022 13.11 13.88 13.01 13.74 1,639,707 -0.06(-0.43%)
Jan 07, 2022 13.79 13.88 13.35 13.80 1,858,023 -0.46(-3.20%)
Jan 06, 2022 14.11 14.33 14.02 14.26 1,558,112 -0.18(-1.23%)
Jan 05, 2022 15.29 15.44 14.37 14.43 1,605,151 -0.84(-5.48%)
Jan 04, 2022 15.51 15.69 15.00 15.27 1,068,617 +0.14(+0.89%)
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.