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

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

18.68 +0.26 (+1.41%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 10.21 10.22 9.606 9.941 1,818,092 -0.11(-1.11%)
Jun 29, 2023 10.11 10.13 10.01 10.05 333,932 +0.15(+1.56%)
Jun 28, 2023 9.924 10.03 9.812 9.898 323,021 -0.19(-1.88%)
Jun 27, 2023 10.09 10.22 10.02 10.09 242,293 +0.13(+1.30%)
Jun 26, 2023 10.04 10.12 9.864 9.958 232,586 -0.28(-2.69%)
Jun 23, 2023 9.950 10.40 9.898 10.23 713,102 +0.26(+2.62%)
Jun 22, 2023 10.03 10.05 9.778 9.973 303,567 +0.04(+0.40%)
Jun 21, 2023 9.623 10.16 9.597 9.932 972,695 +0.68(+7.30%)
Jun 20, 2023 8.840 9.295 8.763 9.257 493,630 +0.58(+6.67%)
Jun 16, 2023 8.406 8.721 8.253 8.678 255,960 +0.31(+3.76%)
Jun 15, 2023 8.227 8.372 8.168 8.363 218,331 -0.14(-1.70%)
Jun 14, 2023 8.542 8.576 8.466 8.508 239,119 +0.00(+0.00%)
Jun 13, 2023 8.585 8.593 8.448 8.508 137,331 +0.02(+0.20%)
Jun 12, 2023 8.508 8.534 8.431 8.491 187,944 -0.20(-2.35%)
Jun 09, 2023 8.797 8.806 8.678 8.695 150,817 -0.05(-0.58%)
Jun 08, 2023 8.687 8.840 8.653 8.746 255,141 +0.02(+0.19%)
Jun 07, 2023 8.814 8.857 8.644 8.729 153,604 -0.22(-2.48%)
Jun 06, 2023 8.380 8.976 8.363 8.951 927,259 +0.55(+6.49%)
Jun 05, 2023 8.789 8.821 8.329 8.406 973,023 -0.59(-6.53%)
Jun 02, 2023 8.899 8.993 8.823 8.993 345,094 +0.16(+1.83%)
Jun 01, 2023 8.848 8.942 8.764 8.831 170,147 -0.05(-0.57%)
May 31, 2023 8.950 8.976 8.823 8.882 285,768 -0.32(-3.51%)
May 30, 2023 9.248 9.248 9.087 9.206 153,881 +0.38(+4.34%)
May 26, 2023 8.704 8.882 8.704 8.823 249,789 +0.11(+1.27%)
May 25, 2023 8.687 8.746 8.602 8.712 227,578 +0.07(+0.79%)
May 24, 2023 8.797 8.797 8.576 8.644 331,626 -0.32(-3.61%)
May 23, 2023 8.993 9.027 8.933 8.967 236,108 +0.10(+1.15%)
May 22, 2023 8.831 8.950 8.831 8.865 203,048 +0.01(+0.10%)
May 19, 2023 8.874 8.967 8.789 8.857 590,013 +0.03(+0.39%)
May 18, 2023 8.976 9.044 8.695 8.823 468,546 -0.22(-2.45%)
May 17, 2023 8.814 9.061 8.755 9.044 341,806 +0.16(+1.82%)
May 16, 2023 8.925 8.959 8.874 8.882 275,588 -0.18(-1.97%)
May 15, 2023 9.044 9.138 8.984 9.061 222,057 +0.34(+3.90%)
May 12, 2023 8.721 8.772 8.517 8.721 359,647 -0.14(-1.54%)
May 11, 2023 9.027 9.070 8.814 8.857 883,610 -0.30(-3.25%)
May 10, 2023 9.299 9.359 8.806 9.155 1,455,767 +0.01(+0.12%)
May 09, 2023 9.138 9.155 9.027 9.143 360,301 +0.11(+1.19%)
May 08, 2023 9.223 9.274 9.002 9.036 328,539 -0.77(-7.89%)
May 05, 2023 9.597 9.844 9.589 9.810 520,838 +0.25(+2.58%)
May 04, 2023 9.546 9.589 9.478 9.563 362,732 +0.20(+2.18%)
May 03, 2023 9.333 9.503 9.291 9.359 393,353 -0.14(-1.43%)
May 02, 2023 9.257 9.563 9.214 9.495 408,432 +0.31(+3.33%)
May 01, 2023 9.444 9.461 9.180 9.189 355,261 -0.53(-5.43%)
Apr 28, 2023 9.733 9.742 9.572 9.716 366,371 -0.15(-1.55%)
Apr 27, 2023 9.589 9.912 9.572 9.869 218,692 +0.62(+6.72%)
Apr 26, 2023 9.886 9.929 9.197 9.248 574,469 +0.09(+0.93%)
Apr 25, 2023 9.095 9.223 9.036 9.163 400,715 +0.06(+0.65%)
Apr 24, 2023 9.095 9.197 8.959 9.104 242,504 +0.04(+0.47%)
Apr 21, 2023 9.350 9.393 9.027 9.061 415,390 -0.26(-2.83%)
Apr 20, 2023 9.546 9.589 9.291 9.325 404,550 -0.39(-4.03%)
Apr 19, 2023 9.725 9.808 9.682 9.716 284,653 -0.35(-3.47%)
Apr 18, 2023 10.08 10.13 9.963 10.06 156,401 +0.27(+2.78%)
Apr 17, 2023 9.759 9.835 9.716 9.793 495,050 -0.32(-3.20%)
Apr 14, 2023 10.23 10.26 9.971 10.12 896,638 -0.02(-0.17%)
Apr 13, 2023 10.11 10.24 10.07 10.13 304,174 +0.20(+2.06%)
Apr 12, 2023 10.06 10.09 9.869 9.929 612,169 -0.12(-1.19%)
Apr 11, 2023 10.06 10.18 10.01 10.05 894,833 +0.31(+3.14%)
Apr 10, 2023 9.401 9.827 9.367 9.742 584,039 +0.42(+4.47%)
Apr 06, 2023 9.282 9.384 9.223 9.325 559,814 -0.08(-0.81%)
Apr 05, 2023 9.503 9.503 9.248 9.401 559,565 +0.00(+0.00%)
Apr 04, 2023 9.418 9.435 9.308 9.401 316,017 +0.03(+0.36%)
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.