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 (%)
Dec 30, 2022 5.530 5.624 5.462 5.624 202,881 +0.07(+1.23%)
Dec 29, 2022 5.556 5.581 5.556 5.556 62,649 +0.00(+0.00%)
Dec 28, 2022 5.573 5.615 5.532 5.556 42,664 -0.01(-0.23%)
Dec 27, 2022 5.624 5.641 5.547 5.569 134,860 -0.06(-1.13%)
Dec 23, 2022 5.615 5.658 5.615 5.632 52,710 +0.02(+0.30%)
Dec 22, 2022 5.598 5.632 5.534 5.615 64,791 +0.00(+0.00%)
Dec 21, 2022 5.641 5.658 5.598 5.615 101,511 -0.03(-0.60%)
Dec 20, 2022 5.607 5.696 5.602 5.649 62,732 +0.13(+2.31%)
Dec 19, 2022 5.590 5.607 5.513 5.522 173,440 -0.10(-1.82%)
Dec 16, 2022 5.700 5.717 5.606 5.624 57,241 -0.21(-3.67%)
Dec 15, 2022 5.879 5.888 5.802 5.838 67,914 -0.13(-2.25%)
Dec 14, 2022 6.032 6.168 5.934 5.973 219,567 +0.02(+0.27%)
Dec 13, 2022 6.024 6.024 5.913 5.956 120,223 +0.21(+3.72%)
Dec 12, 2022 5.709 5.743 5.688 5.743 48,397 +0.03(+0.45%)
Dec 09, 2022 5.726 5.768 5.717 5.717 99,430 -0.04(-0.74%)
Dec 08, 2022 5.624 5.798 5.624 5.760 61,728 +0.15(+2.73%)
Dec 07, 2022 5.641 5.649 5.598 5.607 87,216 -0.07(-1.20%)
Dec 06, 2022 5.683 5.700 5.645 5.675 61,486 +0.03(+0.53%)
Dec 05, 2022 5.751 5.768 5.632 5.645 121,496 -0.05(-0.82%)
Dec 02, 2022 5.641 5.700 5.641 5.692 59,935 +0.06(+1.06%)
Dec 01, 2022 5.666 5.734 5.624 5.632 84,135 -0.09(-1.63%)
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%)
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.