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 (%)
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%)
Sep 01, 2022 6.483 6.517 6.330 6.441 421,966 -0.12(-1.83%)
Aug 31, 2022 6.602 6.653 6.453 6.561 239,534 +0.09(+1.46%)
Aug 30, 2022 6.628 6.662 6.338 6.466 269,295 -0.08(-1.17%)
Aug 29, 2022 6.492 6.636 6.483 6.543 267,927 -0.13(-1.91%)
Aug 26, 2022 7.113 7.113 6.653 6.670 874,629 -0.37(-5.31%)
Aug 25, 2022 7.036 7.096 6.977 7.045 261,890 -0.04(-0.60%)
Aug 24, 2022 6.994 7.138 6.977 7.087 309,990 +0.07(+0.97%)
Aug 23, 2022 6.985 7.070 6.968 7.019 528,495 +0.17(+2.48%)
Aug 22, 2022 6.900 7.002 6.828 6.849 233,412 -0.09(-1.23%)
Aug 19, 2022 7.011 7.038 6.879 6.934 361,192 -0.69(-9.04%)
Aug 18, 2022 7.674 7.674 7.589 7.623 177,266 +0.03(+0.45%)
Aug 17, 2022 7.717 7.725 7.581 7.589 259,120 -0.24(-3.04%)
Aug 16, 2022 7.827 7.857 7.725 7.827 156,135 -0.02(-0.22%)
Aug 15, 2022 7.895 7.938 7.836 7.844 131,556 -0.07(-0.86%)
Aug 12, 2022 7.793 7.938 7.751 7.912 137,313 -0.02(-0.21%)
Aug 11, 2022 8.066 8.151 7.878 7.929 119,733 +0.20(+2.64%)
Aug 10, 2022 7.912 7.912 7.696 7.725 148,456 +0.20(+2.72%)
Aug 09, 2022 7.606 7.623 7.470 7.521 349,527 -0.31(-3.91%)
Aug 08, 2022 7.878 7.938 7.793 7.827 368,053 +0.33(+4.43%)
Aug 05, 2022 7.530 7.649 7.432 7.496 150,093 +0.16(+2.20%)
Aug 04, 2022 7.504 7.572 7.325 7.334 181,789 -0.36(-4.65%)
Aug 03, 2022 7.615 7.713 7.606 7.691 129,434 +0.18(+2.38%)
Aug 02, 2022 7.470 7.674 7.419 7.513 305,619 +0.00(+0.00%)
Aug 01, 2022 7.572 7.708 7.487 7.513 458,853 -0.32(-4.13%)
Jul 29, 2022 7.742 7.963 7.691 7.836 546,056 +0.03(+0.33%)
Jul 28, 2022 7.581 7.878 7.470 7.810 230,239 +0.34(+4.56%)
Jul 27, 2022 6.994 7.572 6.972 7.470 401,908 +0.63(+9.20%)
Jul 26, 2022 6.857 6.909 6.789 6.840 335,840 -0.33(-4.63%)
Jul 25, 2022 7.198 7.206 7.079 7.172 377,658 -0.24(-3.21%)
Jul 22, 2022 7.725 7.785 7.385 7.410 242,776 -0.20(-2.57%)
Jul 21, 2022 7.436 7.623 7.333 7.606 786,503 -0.16(-2.08%)
Jul 20, 2022 7.827 7.947 7.700 7.768 614,111 +0.09(+1.22%)
Jul 19, 2022 7.308 7.759 7.232 7.674 752,928 +0.60(+8.41%)
Jul 18, 2022 7.283 7.453 7.012 7.079 674,953 +0.14(+2.09%)
Jul 15, 2022 6.857 6.951 6.764 6.934 389,512 +0.17(+2.52%)
Jul 14, 2022 6.441 6.832 6.424 6.764 295,940 +0.33(+5.16%)
Jul 13, 2022 6.228 6.543 6.185 6.432 945,205 +0.10(+1.61%)
Jul 12, 2022 6.500 6.543 6.296 6.330 228,950 -0.37(-5.58%)
Jul 11, 2022 6.721 6.781 6.636 6.704 224,019 -0.43(-6.08%)
Jul 08, 2022 7.011 7.240 6.943 7.138 232,812 -0.01(-0.19%)
Jul 07, 2022 6.679 7.164 6.670 7.152 337,369 +0.51(+7.64%)
Jul 06, 2022 6.602 6.696 6.560 6.645 244,859 -0.05(-0.76%)
Jul 05, 2022 6.330 6.709 6.313 6.696 275,036 +0.37(+5.78%)
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.