Skip to main content

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

20.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 15.64 15.64 15.06 15.06 165,946 -0.51(-3.28%)
Mar 30, 2022 15.63 15.82 15.51 15.57 90,570 -0.23(-1.45%)
Mar 29, 2022 15.84 15.94 15.64 15.80 151,028 -0.11(-0.70%)
Mar 28, 2022 15.70 15.98 15.69 15.91 246,465 +1.18(+8.03%)
Mar 25, 2022 14.87 14.97 14.59 14.73 125,864 +0.17(+1.17%)
Mar 24, 2022 14.19 14.68 14.16 14.56 161,393 +0.59(+4.20%)
Mar 23, 2022 13.99 14.17 13.89 13.97 147,205 -0.05(-0.36%)
Mar 22, 2022 14.21 14.33 14.01 14.02 172,699 +0.39(+2.87%)
Mar 21, 2022 13.70 13.77 13.48 13.63 185,896 -0.30(-2.14%)
Mar 18, 2022 13.37 13.94 13.37 13.93 245,568 +0.39(+2.89%)
Mar 17, 2022 13.58 13.64 13.48 13.54 230,265 -0.03(-0.19%)
Mar 16, 2022 13.37 13.65 13.06 13.56 619,648 +0.40(+3.04%)
Mar 15, 2022 12.85 13.20 12.74 13.16 191,107 +0.32(+2.47%)
Mar 14, 2022 12.84 12.97 12.71 12.84 192,509 +0.17(+1.32%)
Mar 11, 2022 13.04 13.12 12.66 12.68 297,144 -0.43(-3.31%)
Mar 10, 2022 12.96 13.11 233,736 -0.77(-5.58%)
Mar 09, 2022 13.99 14.13 13.84 13.89 453,025 +1.15(+9.02%)
Mar 08, 2022 12.83 13.04 12.63 12.74 644,898 +0.31(+2.53%)
Mar 07, 2022 12.97 13.08 12.31 12.42 702,944 -0.66(-5.01%)
Mar 04, 2022 13.70 13.75 12.94 13.08 838,769 -0.86(-6.17%)
Mar 03, 2022 14.54 14.57 13.85 13.94 1,131,318 -0.61(-4.21%)
Mar 02, 2022 14.54 15.04 14.42 14.55 1,206,890 -0.09(-0.58%)
Mar 01, 2022 14.74 14.79 14.34 14.63 1,204,798 +0.73(+5.26%)
Feb 28, 2022 12.93 13.92 12.93 13.90 1,034,232 +0.96(+7.43%)
Feb 25, 2022 12.99 13.11 12.76 12.94 749,584 +0.24(+1.88%)
Feb 24, 2022 11.70 13.14 11.66 12.70 466,992 +0.23(+1.84%)
Feb 23, 2022 12.91 12.92 12.38 12.47 271,221 -0.09(-0.68%)
Feb 22, 2022 12.45 12.69 12.39 12.56 527,107 -0.69(-5.20%)
Feb 18, 2022 13.25 0 -0.31(-2.26%)
Feb 17, 2022 13.98 14.01 13.53 13.55 482,799 -1.09(-7.44%)
Feb 16, 2022 14.47 14.72 14.36 14.64 958,096 +0.00(+0.00%)
Feb 15, 2022 14.68 14.78 14.55 14.64 845,700 +0.66(+4.68%)
Feb 14, 2022 14.16 14.22 13.87 13.99 1,664,052 -0.08(-0.54%)
Feb 11, 2022 14.48 14.59 13.94 14.06 2,936,494 -0.58(-3.95%)
Feb 10, 2022 14.44 15.20 14.44 14.64 2,863,972 -0.23(-1.54%)
Feb 09, 2022 14.62 14.88 14.51 14.87 1,053,549 +0.18(+1.22%)
Feb 08, 2022 14.48 14.71 14.19 14.69 758,696 +0.04(+0.29%)
Feb 07, 2022 14.25 14.78 14.18 14.65 1,236,232 +1.18(+8.78%)
Feb 04, 2022 12.51 13.56 12.44 13.47 2,406,490 +1.45(+12.11%)
Feb 03, 2022 12.07 12.29 12.00 12.01 1,034,685 -0.43(-3.49%)
Feb 02, 2022 12.71 12.71 12.27 12.45 455,865 -0.32(-2.53%)
Feb 01, 2022 12.92 13.01 12.66 12.77 415,779 +0.02(+0.13%)
Jan 31, 2022 12.38 12.75 268,966 +0.24(+1.90%)
Jan 28, 2022 12.29 12.56 12.13 12.52 668,026 +0.73(+6.21%)
Jan 27, 2022 12.25 12.33 11.76 11.78 460,224 -0.48(-3.95%)
Jan 26, 2022 12.74 12.88 12.17 12.27 956,421 +0.03(+0.28%)
Jan 25, 2022 12.14 12.46 11.93 12.23 2,377,178 -0.09(-0.76%)
Jan 24, 2022 11.13 12.46 11.01 12.33 2,841,815 -0.36(-2.82%)
Jan 21, 2022 12.79 12.93 12.45 12.69 2,421,641 -1.46(-10.34%)
Jan 20, 2022 14.07 14.44 14.07 14.15 1,233,556 +0.37(+2.65%)
Jan 19, 2022 14.01 14.13 13.76 13.78 851,134 -0.04(-0.31%)
Jan 18, 2022 13.74 13.86 13.66 13.83 508,529 -0.48(-3.33%)
Jan 14, 2022 14.30 0 +0.14(+0.96%)
Jan 13, 2022 14.68 14.74 14.03 14.17 448,133 -0.37(-2.52%)
Jan 12, 2022 14.56 14.61 14.38 14.53 494,607 +0.31(+2.21%)
Jan 11, 2022 13.72 14.31 13.67 14.22 1,386,176 +0.39(+2.83%)
Jan 10, 2022 13.19 13.96 13.09 13.83 1,629,591 -0.06(-0.43%)
Jan 07, 2022 13.88 13.97 13.43 13.89 1,846,560 -0.46(-3.20%)
Jan 06, 2022 14.20 14.42 14.11 14.34 1,548,499 -0.18(-1.23%)
Jan 05, 2022 15.38 15.54 14.46 14.52 1,595,248 -0.84(-5.48%)
Jan 04, 2022 15.60 15.79 15.09 15.37 1,062,024 +0.14(+0.89%)
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.