Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.