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

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

9.750 -0.040 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Sep 26, 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 (%)
Sep 26, 2023 9.720 9.760 9.690 9.750 101,943 -0.04(-0.44%)
Sep 25, 2023 9.720 9.810 9.770 9.793 69,341 -0.06(-0.58%)
Sep 22, 2023 9.890 9.930 9.850 9.850 40,950 -0.03(-0.30%)
Sep 21, 2023 9.870 9.930 9.800 9.880 208,006 -0.13(-1.35%)
Sep 20, 2023 10.06 10.16 9.970 10.01 98,305 -0.12(-1.15%)
Sep 19, 2023 10.11 10.25 10.02 10.13 169,404 +0.15(+1.53%)
Sep 18, 2023 10.17 10.20 9.908 9.978 179,323 +0.15(+1.52%)
Sep 15, 2023 9.829 9.869 9.750 9.829 71,749 -0.11(-1.10%)
Sep 14, 2023 9.938 9.998 9.879 9.938 167,970 +0.21(+2.20%)
Sep 13, 2023 9.730 9.839 9.700 9.725 131,029 +0.02(+0.26%)
Sep 12, 2023 9.720 9.899 9.640 9.700 623,343 +0.42(+4.49%)
Sep 11, 2023 9.551 9.581 9.263 9.283 373,992 -0.36(-3.76%)
Sep 08, 2023 9.630 9.660 9.581 9.645 259,408 +0.01(+0.15%)
Sep 07, 2023 9.531 9.660 9.511 9.630 86,808 +0.08(+0.83%)
Sep 06, 2023 9.541 9.690 9.392 9.551 318,668 +0.00(+0.00%)
Sep 05, 2023 9.581 9.630 9.521 9.551 86,131 +0.03(+0.31%)
Sep 01, 2023 9.670 9.680 9.412 9.521 535,611 -0.21(-2.14%)
Aug 31, 2023 10.11 10.13 9.650 9.730 599,925 -0.38(-3.73%)
Aug 30, 2023 10.22 10.22 10.06 10.11 406,926 -0.28(-2.66%)
Aug 29, 2023 9.680 10.48 9.680 10.38 940,811 +0.71(+7.37%)
Aug 28, 2023 9.710 9.760 9.650 9.670 65,348 +0.00(+0.05%)
Aug 25, 2023 9.760 9.789 9.591 9.666 170,992 -0.02(-0.25%)
Aug 24, 2023 9.809 9.814 9.621 9.690 44,517 -0.23(-2.35%)
Aug 23, 2023 9.621 9.978 9.621 9.924 79,237 +0.33(+3.41%)
Aug 22, 2023 9.690 9.700 9.581 9.596 115,560 -0.13(-1.37%)
Aug 21, 2023 9.700 9.760 9.621 9.730 125,460 +0.03(+0.31%)
Aug 18, 2023 9.769 9.819 9.541 9.700 368,451 -0.67(-6.42%)
Aug 17, 2023 10.62 10.63 10.30 10.37 358,569 -0.49(-4.48%)
Aug 16, 2023 10.86 10.91 10.79 10.85 96,225 -0.03(-0.31%)
Aug 15, 2023 10.97 11.01 10.84 10.89 224,929 -0.06(-0.50%)
Aug 14, 2023 10.93 11.10 10.92 10.94 94,739 -0.02(-0.23%)
Aug 11, 2023 10.99 11.05 10.92 10.97 84,884 -0.02(-0.18%)
Aug 10, 2023 11.06 11.11 10.95 10.99 77,494 +0.00(+0.00%)
Aug 09, 2023 11.21 11.22 10.98 10.99 117,492 -0.22(-1.99%)
Aug 08, 2023 11.03 11.26 10.98 11.21 126,473 +0.32(+2.92%)
Aug 07, 2023 10.86 10.90 10.69 10.89 159,959 +0.07(+0.60%)
Aug 04, 2023 10.92 10.97 10.80 10.83 102,313 -0.12(-1.14%)
Aug 03, 2023 10.89 11.01 10.89 10.95 85,241 +0.06(+0.55%)
Aug 02, 2023 11.00 11.03 10.79 10.89 167,440 -0.07(-0.63%)
Aug 01, 2023 10.79 10.98 10.65 10.96 169,183 +0.05(+0.46%)
Jul 31, 2023 11.03 11.04 10.89 10.91 62,454 -0.08(-0.72%)
Jul 28, 2023 10.97 11.08 10.94 10.99 94,445 +0.09(+0.82%)
Jul 27, 2023 11.05 11.05 10.87 10.90 170,452 -0.10(-0.95%)
Jul 26, 2023 10.95 11.04 10.94 11.01 104,697 +0.06(+0.55%)
Jul 25, 2023 10.91 11.00 10.91 10.94 94,988 +0.03(+0.31%)
Jul 24, 2023 10.96 10.97 10.80 10.91 392,143 -0.29(-2.57%)
Jul 21, 2023 11.21 11.29 11.17 11.20 225,787 +0.03(+0.27%)
Jul 20, 2023 11.35 11.38 11.09 11.17 156,984 -0.11(-0.97%)
Jul 19, 2023 11.23 11.30 11.16 11.28 157,778 +0.13(+1.16%)
Jul 18, 2023 11.17 11.28 11.07 11.15 237,772 -0.08(-0.71%)
Jul 17, 2023 11.36 11.40 11.14 11.23 471,879 -0.10(-0.88%)
Jul 14, 2023 11.74 11.81 11.25 11.33 855,412 -0.62(-5.15%)
Jul 13, 2023 11.50 12.05 11.48 11.94 1,909,503 +0.55(+4.79%)
Jul 12, 2023 11.55 11.63 11.36 11.40 395,227 -0.12(-1.04%)
Jul 11, 2023 11.43 11.61 11.39 11.52 168,826 -0.11(-0.96%)
Jul 10, 2023 11.37 11.64 11.37 11.63 163,710 +0.26(+2.30%)
Jul 07, 2023 11.41 11.49 11.34 11.37 276,792 -0.05(-0.46%)
Jul 06, 2023 11.55 11.56 11.26 11.42 418,691 -0.07(-0.58%)
Jul 05, 2023 11.41 11.63 11.39 11.49 251,032 -0.27(-2.28%)
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.