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

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

18.64 -0.22 (-1.17%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 5.581 5.743 5.556 5.726 359,334 +0.26(+4.83%)
Nov 29, 2022 5.411 5.462 5.386 5.462 135,849 +0.11(+2.07%)
Nov 28, 2022 5.326 5.381 5.254 5.352 88,785 -0.12(-2.18%)
Nov 25, 2022 5.420 5.471 5.411 5.471 49,667 +0.02(+0.31%)
Nov 23, 2022 5.335 5.462 5.318 5.454 119,264 +0.20(+3.72%)
Nov 22, 2022 5.241 5.309 5.215 5.258 119,215 +0.14(+2.66%)
Nov 21, 2022 5.283 5.318 5.079 5.122 496,432 -0.29(-5.42%)
Nov 18, 2022 5.445 5.445 5.369 5.415 173,694 +0.00(+0.08%)
Nov 17, 2022 5.309 5.445 5.309 5.411 287,484 +0.08(+1.44%)
Nov 16, 2022 5.309 5.343 5.249 5.335 421,401 -0.13(-2.34%)
Nov 15, 2022 5.479 5.530 5.369 5.462 408,383 +0.23(+4.39%)
Nov 14, 2022 5.301 5.343 5.190 5.232 362,190 +0.02(+0.33%)
Nov 11, 2022 5.181 5.420 5.181 5.215 663,858 -0.59(-10.12%)
Nov 10, 2022 5.462 5.866 5.309 5.802 2,471,685 +0.70(+13.67%)
Nov 09, 2022 5.675 5.777 5.096 5.105 2,082,592 -0.80(-13.54%)
Nov 08, 2022 6.415 6.764 5.522 5.905 2,206,473 -0.92(-13.47%)
Nov 07, 2022 6.798 6.845 6.764 6.823 260,225 -0.12(-1.72%)
Nov 04, 2022 6.849 6.985 6.781 6.943 86,973 +0.30(+4.48%)
Nov 03, 2022 6.602 6.662 6.594 6.645 65,282 +0.02(+0.26%)
Nov 02, 2022 6.687 6.828 6.585 6.628 657,150 -0.08(-1.14%)
Nov 01, 2022 6.721 6.730 6.662 6.704 55,915 +0.03(+0.51%)
Oct 31, 2022 6.781 6.789 6.641 6.670 239,053 -0.09(-1.38%)
Oct 28, 2022 6.670 6.802 6.665 6.764 176,389 -0.02(-0.25%)
Oct 27, 2022 6.806 6.815 6.713 6.781 91,803 -0.04(-0.56%)
Oct 26, 2022 6.721 6.900 6.687 6.819 156,412 +0.17(+2.49%)
Oct 25, 2022 6.364 6.696 6.356 6.653 332,230 +0.31(+4.90%)
Oct 24, 2022 6.338 6.364 6.277 6.343 91,863 +0.05(+0.81%)
Oct 21, 2022 6.211 6.304 6.185 6.292 409,136 +0.05(+0.82%)
Oct 20, 2022 6.279 6.338 6.214 6.241 77,667 -0.06(-0.88%)
Oct 19, 2022 6.270 6.326 6.249 6.296 77,021 +0.01(+0.14%)
Oct 18, 2022 6.458 6.458 6.249 6.287 99,666 -0.11(-1.73%)
Oct 17, 2022 6.415 6.449 6.373 6.398 134,692 +0.13(+2.04%)
Oct 14, 2022 6.466 6.475 6.262 6.270 611,258 -0.08(-1.21%)
Oct 13, 2022 5.956 6.398 5.947 6.347 646,511 +0.09(+1.36%)
Oct 12, 2022 6.236 6.270 6.224 6.262 247,750 +0.06(+1.01%)
Oct 11, 2022 6.236 6.275 6.160 6.199 139,126 -0.06(-1.00%)
Oct 10, 2022 6.338 6.347 6.236 6.262 89,112 -0.09(-1.47%)
Oct 07, 2022 6.415 6.432 6.321 6.356 395,881 -0.20(-3.11%)
Oct 06, 2022 6.594 6.670 6.517 6.560 194,708 -0.05(-0.77%)
Oct 05, 2022 6.534 6.674 6.483 6.611 346,499 -0.04(-0.64%)
Oct 04, 2022 6.560 6.662 6.530 6.653 200,659 +0.26(+3.99%)
Oct 03, 2022 6.287 6.449 6.241 6.398 345,952 +0.03(+0.40%)
Sep 30, 2022 6.296 6.615 6.287 6.373 158,922 +0.01(+0.23%)
Sep 29, 2022 6.304 6.373 6.168 6.358 719,237 -0.04(-0.68%)
Sep 28, 2022 6.245 6.424 6.236 6.402 31,760 +0.17(+2.69%)
Sep 27, 2022 6.577 6.660 6.160 6.234 473,386 -0.04(-0.64%)
Sep 26, 2022 6.236 6.296 6.211 6.275 74,669 +0.14(+2.29%)
Sep 23, 2022 6.211 6.211 6.058 6.134 103,287 -0.17(-2.70%)
Sep 22, 2022 6.236 6.373 6.143 6.304 405,399 +0.09(+1.39%)
Sep 21, 2022 6.304 6.500 6.109 6.218 507,421 +0.02(+0.26%)
Sep 20, 2022 6.160 6.304 6.117 6.202 93,336 -0.17(-2.67%)
Sep 19, 2022 6.126 6.381 6.126 6.373 118,411 -0.03(-0.53%)
Sep 16, 2022 6.449 6.458 6.313 6.407 252,446 -0.05(-0.79%)
Sep 15, 2022 6.534 6.594 6.381 6.458 192,753 -0.06(-0.91%)
Sep 14, 2022 6.653 6.653 6.415 6.517 266,303 -0.12(-1.79%)
Sep 13, 2022 6.985 7.028 6.560 6.636 547,990 -0.71(-9.72%)
Sep 12, 2022 7.317 7.359 7.215 7.351 193,160 +0.37(+5.24%)
Sep 09, 2022 6.857 7.028 6.857 6.985 271,210 +0.68(+10.80%)
Sep 08, 2022 6.228 6.313 6.202 6.304 199,507 +0.11(+1.79%)
Sep 07, 2022 6.126 6.253 6.117 6.194 332,421 +0.09(+1.53%)
Sep 06, 2022 6.449 6.466 6.083 6.100 373,497 -0.37(-5.71%)
Sep 02, 2022 6.619 6.670 6.402 6.469 436,416 +0.03(+0.45%)
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.