Skip to main content

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

18.94 +0.72 (+3.95%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.695 7.914 7.644 7.788 549,446 +0.03(+0.33%)
Jul 28, 2022 7.534 7.830 7.424 7.762 231,669 +0.34(+4.56%)
Jul 27, 2022 6.950 7.525 6.929 7.424 404,403 +0.63(+9.20%)
Jul 26, 2022 6.815 6.866 6.748 6.798 337,925 -0.33(-4.63%)
Jul 25, 2022 7.153 7.162 7.035 7.128 380,002 -0.24(-3.21%)
Jul 22, 2022 7.678 7.737 7.339 7.365 244,283 -0.19(-2.57%)
Jul 21, 2022 7.390 7.576 7.288 7.559 791,386 -0.16(-2.08%)
Jul 20, 2022 7.779 7.897 7.652 7.720 617,923 +0.09(+1.22%)
Jul 19, 2022 7.263 7.711 7.187 7.627 757,602 +0.59(+8.41%)
Jul 18, 2022 7.238 7.407 6.969 7.035 679,143 +0.14(+2.09%)
Jul 15, 2022 6.815 6.908 6.722 6.891 391,931 +0.17(+2.52%)
Jul 14, 2022 6.401 6.790 6.384 6.722 297,777 +0.33(+5.16%)
Jul 13, 2022 6.189 6.502 6.147 6.392 951,072 +0.10(+1.61%)
Jul 12, 2022 6.460 6.502 6.257 6.291 230,371 -0.37(-5.58%)
Jul 11, 2022 6.680 6.739 6.595 6.663 225,410 -0.43(-6.08%)
Jul 08, 2022 6.967 7.196 6.900 7.094 234,258 -0.01(-0.19%)
Jul 07, 2022 6.638 7.120 6.629 7.108 339,463 +0.50(+7.64%)
Jul 06, 2022 6.561 6.655 6.519 6.604 246,379 -0.05(-0.76%)
Jul 05, 2022 6.291 6.667 6.274 6.655 276,743 +0.36(+5.78%)
Jul 01, 2022 6.257 6.375 6.232 6.291 371,870 +0.17(+2.76%)
Jun 30, 2022 6.249 6.249 6.084 6.122 420,773 -0.45(-6.85%)
Jun 29, 2022 6.536 6.587 6.460 6.572 337,982 +0.00(+0.03%)
Jun 28, 2022 6.832 6.874 6.561 6.570 314,834 -0.22(-3.24%)
Jun 27, 2022 6.900 6.917 6.655 6.790 439,077 -0.14(-1.95%)
Jun 24, 2022 6.908 6.967 6.785 6.925 358,927 +0.12(+1.74%)
Jun 23, 2022 6.714 6.824 6.593 6.807 145,433 +0.25(+3.87%)
Jun 22, 2022 6.705 6.798 6.468 6.553 824,561 -0.25(-3.73%)
Jun 21, 2022 6.891 7.060 6.798 6.807 530,365 +0.13(+2.00%)
Jun 17, 2022 6.714 6.802 6.629 6.673 164,143 -0.12(-1.72%)
Jun 16, 2022 6.908 6.976 6.756 6.790 527,861 -0.25(-3.49%)
Jun 15, 2022 6.967 7.280 6.595 7.035 780,014 -0.19(-2.61%)
Jun 14, 2022 7.331 7.399 7.170 7.224 165,244 -0.32(-4.23%)
Jun 13, 2022 7.618 7.881 7.348 7.542 586,534 -1.90(-20.14%)
Jun 10, 2022 9.597 9.665 9.403 9.445 103,707 -0.34(-3.46%)
Jun 09, 2022 9.825 9.918 9.766 9.783 78,741 -0.04(-0.43%)
Jun 08, 2022 9.893 10.05 9.758 9.825 145,048 -0.33(-3.25%)
Jun 07, 2022 9.648 10.23 9.589 10.16 151,010 -0.12(-1.15%)
Jun 06, 2022 10.27 10.36 10.14 10.27 130,355 +0.63(+6.58%)
Jun 03, 2022 9.639 9.690 9.529 9.639 130,219 -0.25(-2.56%)
Jun 02, 2022 9.741 9.927 9.693 9.893 281,494 +0.08(+0.86%)
Jun 01, 2022 10.40 10.41 9.758 9.808 252,363 -0.52(-5.07%)
May 31, 2022 10.43 10.58 10.21 10.33 316,808 +0.93(+9.89%)
May 27, 2022 9.496 9.572 9.200 9.403 193,780 -0.19(-1.94%)
May 26, 2022 9.200 9.699 9.200 9.589 116,847 -0.07(-0.70%)
May 25, 2022 9.622 9.800 9.622 9.656 132,697 +0.06(+0.62%)
May 24, 2022 9.546 9.673 9.343 9.597 806,298 +0.11(+1.16%)
May 23, 2022 9.927 9.969 9.479 9.487 84,814 -0.08(-0.80%)
May 20, 2022 9.901 9.918 9.369 9.563 233,374 -0.22(-2.25%)
May 19, 2022 9.682 9.969 9.589 9.783 280,088 +0.25(+2.57%)
May 18, 2022 9.631 9.648 9.386 9.538 180,433 -0.28(-2.84%)
May 17, 2022 9.978 10.03 9.631 9.817 310,933 +0.19(+1.93%)
May 16, 2022 9.741 9.775 9.496 9.631 87,274 -0.19(-1.89%)
May 13, 2022 9.978 10.13 9.631 9.817 225,055 +0.48(+5.16%)
May 12, 2022 9.310 9.741 9.056 9.335 1,361,493 -0.22(-2.30%)
May 11, 2022 9.741 10.42 9.512 9.555 1,302,249 -0.68(-6.61%)
May 10, 2022 10.49 10.56 10.07 10.23 234,055 +0.14(+1.42%)
May 09, 2022 10.70 10.91 9.927 10.09 522,927 -1.66(-14.11%)
May 06, 2022 11.74 11.86 11.53 11.74 134,846 -0.10(-0.86%)
May 05, 2022 12.88 12.88 11.69 11.85 453,822 -1.19(-9.14%)
May 04, 2022 12.77 13.09 12.63 13.04 299,601 +0.74(+6.05%)
May 03, 2022 12.51 12.56 12.24 12.29 150,962 -0.30(-2.35%)
May 02, 2022 12.67 12.78 12.43 12.59 284,737 +0.08(+0.61%)
Apr 29, 2022 12.78 12.89 12.46 12.51 143,564 -0.57(-4.33%)
Apr 28, 2022 12.90 13.20 12.73 13.08 211,492 +0.36(+2.86%)
Apr 27, 2022 12.75 12.91 12.58 12.72 92,011 +0.20(+1.62%)
Apr 26, 2022 13.17 13.17 12.43 12.51 291,233 -0.66(-5.04%)
Apr 25, 2022 12.71 13.22 12.67 13.18 157,960 +0.25(+1.94%)
Apr 22, 2022 13.27 13.30 12.84 12.93 127,032 -0.58(-4.33%)
Apr 21, 2022 14.06 14.09 13.49 13.51 235,378 -0.01(-0.06%)
Apr 20, 2022 13.80 13.80 13.40 13.52 169,974 -0.07(-0.50%)
Apr 19, 2022 13.46 13.66 13.42 13.59 95,961 +0.26(+1.97%)
Apr 18, 2022 12.91 13.46 12.81 13.33 137,758 +0.28(+2.14%)
Apr 14, 2022 13.50 13.53 13.00 13.05 109,480 -0.42(-3.14%)
Apr 13, 2022 13.05 13.60 13.04 13.47 139,163 +0.62(+4.80%)
Apr 12, 2022 13.28 13.28 12.85 12.85 94,780 -0.25(-1.87%)
Apr 11, 2022 13.41 13.50 13.04 13.10 128,892 -0.91(-6.52%)
Apr 08, 2022 14.06 14.43 13.91 14.01 92,620 -0.21(-1.49%)
Apr 07, 2022 14.22 14.36 14.12 14.22 73,601 -0.13(-0.88%)
Apr 06, 2022 14.72 14.75 14.21 14.35 165,920 -0.76(-5.04%)
Apr 05, 2022 15.25 15.30 14.92 15.11 119,423 +0.02(+0.11%)
Apr 04, 2022 15.14 15.24 14.84 15.09 83,432 -0.15(-1.00%)
Apr 01, 2022 14.92 15.37 14.90 15.25 130,754 +0.28(+1.86%)
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%)
Jan 03, 2022 15.54 15.60 15.08 15.14 500,705 +0.01(+0.06%)
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.