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

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

15.16 -0.16 (-1.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 31, 2023 9.495 9.504 9.376 9.393 72,550 -0.07(-0.72%)
Jul 28, 2023 9.444 9.538 9.418 9.461 109,713 +0.08(+0.82%)
Jul 27, 2023 9.512 9.512 9.353 9.384 198,007 -0.09(-0.95%)
Jul 26, 2023 9.427 9.504 9.418 9.474 121,622 +0.05(+0.55%)
Jul 25, 2023 9.393 9.470 9.393 9.422 110,344 +0.03(+0.31%)
Jul 24, 2023 9.436 9.444 9.299 9.393 455,537 -0.25(-2.57%)
Jul 21, 2023 9.649 9.718 9.615 9.641 262,287 +0.03(+0.27%)
Jul 20, 2023 9.769 9.794 9.547 9.615 182,362 -0.09(-0.97%)
Jul 19, 2023 9.666 9.726 9.606 9.709 183,285 +0.11(+1.16%)
Jul 18, 2023 9.615 9.709 9.530 9.598 276,210 -0.07(-0.71%)
Jul 17, 2023 9.777 9.812 9.594 9.666 548,163 -0.09(-0.88%)
Jul 14, 2023 10.10 10.17 9.683 9.752 993,698 -0.53(-5.15%)
Jul 13, 2023 9.897 10.38 9.880 10.28 2,218,193 +0.47(+4.79%)
Jul 12, 2023 9.940 10.01 9.777 9.812 459,119 -0.10(-1.03%)
Jul 11, 2023 9.837 9.991 9.803 9.914 196,119 -0.10(-0.96%)
Jul 10, 2023 9.786 10.02 9.786 10.01 190,175 +0.22(+2.29%)
Jul 07, 2023 9.820 9.889 9.760 9.786 321,538 -0.04(-0.46%)
Jul 06, 2023 9.940 9.948 9.692 9.831 486,377 -0.06(-0.58%)
Jul 05, 2023 9.820 10.01 9.803 9.889 291,613 -0.23(-2.28%)
Jul 03, 2023 9.957 10.16 9.957 10.12 527,352 +0.24(+2.42%)
Jun 30, 2023 10.14 10.15 9.547 9.880 1,829,338 -0.11(-1.11%)
Jun 29, 2023 10.05 10.07 9.948 9.991 335,998 +0.15(+1.56%)
Jun 28, 2023 9.863 9.965 9.752 9.837 325,019 -0.19(-1.88%)
Jun 27, 2023 10.03 10.16 9.957 10.03 243,791 +0.13(+1.30%)
Jun 26, 2023 9.974 10.06 9.803 9.897 234,025 -0.27(-2.69%)
Jun 23, 2023 9.889 10.33 9.837 10.17 717,513 +0.26(+2.62%)
Jun 22, 2023 9.965 9.991 9.718 9.911 305,444 +0.04(+0.40%)
Jun 21, 2023 9.564 10.09 9.538 9.871 978,712 +0.67(+7.30%)
Jun 20, 2023 8.785 9.238 8.709 9.200 496,694 +0.57(+6.67%)
Jun 16, 2023 8.354 8.667 8.202 8.625 257,549 +0.31(+3.76%)
Jun 15, 2023 8.177 8.320 8.117 8.312 219,686 -0.14(-1.70%)
Jun 14, 2023 8.489 8.523 8.413 8.456 240,603 +0.00(+0.00%)
Jun 13, 2023 8.532 8.540 8.396 8.456 138,183 +0.02(+0.20%)
Jun 12, 2023 8.456 8.481 8.379 8.439 189,111 -0.20(-2.35%)
Jun 09, 2023 8.743 8.752 8.625 8.642 151,753 -0.05(-0.58%)
Jun 08, 2023 8.633 8.785 8.599 8.692 256,724 +0.02(+0.19%)
Jun 07, 2023 8.760 8.802 8.591 8.675 154,557 -0.22(-2.48%)
Jun 06, 2023 8.329 8.921 8.312 8.896 933,014 +0.54(+6.49%)
Jun 05, 2023 8.735 8.767 8.278 8.354 979,062 -0.58(-6.53%)
Jun 02, 2023 8.845 8.938 8.768 8.938 347,236 +0.16(+1.83%)
Jun 01, 2023 8.794 8.887 8.710 8.777 171,203 -0.05(-0.57%)
May 31, 2023 8.895 8.921 8.768 8.828 287,542 -0.32(-3.51%)
May 30, 2023 9.191 9.191 9.031 9.149 154,836 +0.38(+4.34%)
May 26, 2023 8.650 8.828 8.650 8.768 251,340 +0.11(+1.27%)
May 25, 2023 8.633 8.692 8.549 8.658 228,991 +0.07(+0.79%)
May 24, 2023 8.743 8.743 8.523 8.591 333,684 -0.32(-3.61%)
May 23, 2023 8.938 8.971 8.878 8.912 237,573 +0.10(+1.15%)
May 22, 2023 8.777 8.895 8.777 8.811 204,308 +0.01(+0.10%)
May 19, 2023 8.819 8.912 8.735 8.802 593,675 +0.03(+0.39%)
May 18, 2023 8.921 8.988 8.642 8.768 471,454 -0.22(-2.45%)
May 17, 2023 8.760 9.005 8.701 8.988 343,927 +0.16(+1.82%)
May 16, 2023 8.870 8.904 8.819 8.828 277,299 -0.18(-1.97%)
May 15, 2023 8.988 9.081 8.929 9.005 223,435 +0.34(+3.90%)
May 12, 2023 8.667 8.718 8.464 8.667 361,879 -0.14(-1.54%)
May 11, 2023 8.971 9.014 8.760 8.802 889,094 -0.30(-3.25%)
May 10, 2023 9.242 9.301 8.752 9.098 1,464,802 +0.01(+0.12%)
May 09, 2023 9.081 9.098 8.971 9.087 362,537 +0.11(+1.19%)
May 08, 2023 9.166 9.217 8.946 8.980 330,579 -0.77(-7.89%)
May 05, 2023 9.538 9.783 9.529 9.749 524,070 +0.25(+2.58%)
May 04, 2023 9.487 9.529 9.419 9.504 364,983 +0.20(+2.18%)
May 03, 2023 9.276 9.445 9.233 9.301 395,795 -0.14(-1.43%)
May 02, 2023 9.200 9.504 9.157 9.436 410,967 +0.30(+3.33%)
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.