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

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

10.95 -0.27 (-2.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 24, 2023 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 (%)
Mar 24, 2023 10.99 11.14 10.85 10.95 814,737 -0.27(-2.41%)
Mar 23, 2023 10.78 11.35 10.75 11.22 1,452,105 +0.72(+6.86%)
Mar 22, 2023 11.20 11.40 10.48 10.50 1,044,826 -0.61(-5.49%)
Mar 21, 2023 11.08 11.25 10.96 11.11 344,388 +0.15(+1.37%)
Mar 20, 2023 11.11 11.12 10.86 10.96 548,232 +0.39(+3.73%)
Mar 17, 2023 10.50 10.63 10.31 10.57 1,339,028 +0.72(+7.27%)
Mar 16, 2023 9.720 9.920 9.700 9.849 646,713 +0.26(+2.69%)
Mar 15, 2023 9.890 9.910 9.420 9.592 789,081 -0.31(-3.12%)
Mar 14, 2023 10.23 10.30 9.560 9.900 1,129,486 +0.31(+3.23%)
Mar 13, 2023 8.820 9.650 8.749 9.590 911,941 +1.75(+22.40%)
Mar 10, 2023 7.830 7.950 7.710 7.835 234,789 -0.04(-0.44%)
Mar 09, 2023 8.520 8.540 7.830 7.870 724,916 -0.80(-9.23%)
Mar 08, 2023 8.640 8.720 8.590 8.670 114,469 +0.02(+0.18%)
Mar 07, 2023 8.770 8.830 8.610 8.655 210,044 -0.12(-1.32%)
Mar 06, 2023 8.810 8.880 8.770 8.770 132,300 +0.03(+0.34%)
Mar 03, 2023 8.800 8.825 8.740 8.740 169,714 -0.50(-5.46%)
Mar 02, 2023 9.180 9.280 9.145 9.245 122,733 +0.02(+0.27%)
Mar 01, 2023 9.340 9.370 9.210 9.220 153,190 +0.04(+0.46%)
Feb 28, 2023 9.250 9.310 9.160 9.177 95,827 -0.01(-0.08%)
Feb 27, 2023 9.380 9.414 9.110 9.185 42,193 +0.03(+0.30%)
Feb 24, 2023 9.380 9.424 9.020 9.157 354,796 -0.32(-3.34%)
Feb 23, 2023 9.530 9.530 9.395 9.473 23,067 +0.05(+0.57%)
Feb 22, 2023 9.500 9.500 9.346 9.420 27,010 -0.27(-2.74%)
Feb 21, 2023 9.760 9.800 9.620 9.685 67,149 -0.15(-1.57%)
Feb 17, 2023 9.530 9.888 9.410 9.840 276,543 +0.09(+0.92%)
Feb 16, 2023 9.690 10.01 9.630 9.750 170,947 +0.16(+1.67%)
Feb 15, 2023 9.000 9.600 8.987 9.590 182,819 +0.76(+8.61%)
Feb 14, 2023 8.560 8.840 8.560 8.830 123,295 +0.24(+2.79%)
Feb 13, 2023 8.530 8.600 8.505 8.590 22,187 -0.02(-0.23%)
Feb 10, 2023 8.640 8.680 8.542 8.610 84,677 -0.09(-1.03%)
Feb 09, 2023 9.030 9.060 8.670 8.700 244,720 -0.35(-3.87%)
Feb 08, 2023 9.140 9.164 9.010 9.050 86,519 -0.16(-1.74%)
Feb 07, 2023 9.120 9.230 9.050 9.210 26,709 +0.07(+0.77%)
Feb 06, 2023 9.060 9.175 9.030 9.140 30,550 -0.14(-1.51%)
Feb 03, 2023 9.270 9.420 9.270 9.280 98,120 -0.22(-2.32%)
Feb 02, 2023 9.530 9.600 9.400 9.500 73,843 +0.11(+1.17%)
Feb 01, 2023 9.170 9.400 9.060 9.390 141,754 +0.21(+2.23%)
Jan 31, 2023 9.190 9.240 9.185 9.185 29,379 +0.17(+1.83%)
Jan 30, 2023 9.220 9.260 9.000 9.020 55,298 -0.19(-2.06%)
Jan 27, 2023 9.140 9.340 9.130 9.210 196,729 -0.01(-0.11%)
Jan 26, 2023 9.250 9.260 9.140 9.220 63,234 +0.06(+0.66%)
Jan 25, 2023 9.020 9.160 8.971 9.160 34,179 -0.03(-0.34%)
Jan 24, 2023 9.150 9.215 9.100 9.191 102,010 -0.02(-0.20%)
Jan 23, 2023 9.120 9.260 9.040 9.210 83,511 +0.28(+3.14%)
Jan 20, 2023 8.440 8.950 8.430 8.930 249,063 +0.48(+5.65%)
Jan 19, 2023 8.310 8.475 8.310 8.452 40,142 +0.14(+1.71%)
Jan 18, 2023 8.600 8.630 8.170 8.310 425,278 -0.24(-2.86%)
Jan 17, 2023 8.520 8.580 8.431 8.555 243,204 +0.75(+9.68%)
Jan 13, 2023 7.590 7.810 7.580 7.800 96,405 +0.16(+2.09%)
Jan 12, 2023 7.270 7.650 7.180 7.640 329,527 +0.62(+8.83%)
Jan 11, 2023 6.950 7.025 6.915 7.020 34,311 +0.03(+0.46%)
Jan 10, 2023 6.910 6.990 6.890 6.988 46,549 +0.12(+1.72%)
Jan 09, 2023 6.880 6.950 6.860 6.870 95,431 +0.13(+1.93%)
Jan 06, 2023 6.670 6.810 6.655 6.740 59,852 +0.02(+0.36%)
Jan 05, 2023 6.700 6.738 6.670 6.716 43,174 +0.02(+0.37%)
Jan 04, 2023 6.690 6.780 6.680 6.691 45,946 +0.07(+1.03%)
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.