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 (%)
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%)
Jul 01, 2022 6.296 6.415 6.270 6.330 369,576 +0.17(+2.76%)
Jun 30, 2022 6.287 6.287 6.122 6.160 418,177 -0.45(-6.85%)
Jun 29, 2022 6.577 6.628 6.500 6.613 335,897 +0.00(+0.03%)
Jun 28, 2022 6.874 6.917 6.602 6.611 312,892 -0.22(-3.24%)
Jun 27, 2022 6.943 6.960 6.696 6.832 436,368 -0.14(-1.95%)
Jun 24, 2022 6.951 7.011 6.827 6.968 356,713 +0.12(+1.74%)
Jun 23, 2022 6.755 6.866 6.634 6.849 144,536 +0.26(+3.87%)
Jun 22, 2022 6.747 6.840 6.509 6.594 819,474 -0.26(-3.73%)
Jun 21, 2022 6.934 7.104 6.840 6.849 527,093 +0.13(+2.00%)
Jun 17, 2022 6.755 6.845 6.670 6.715 163,130 -0.12(-1.72%)
Jun 16, 2022 6.951 7.019 6.798 6.832 524,605 -0.25(-3.49%)
Jun 15, 2022 7.011 7.325 6.636 7.079 775,202 -0.19(-2.61%)
Jun 14, 2022 7.376 7.445 7.214 7.269 164,224 -0.32(-4.23%)
Jun 13, 2022 7.666 7.929 7.393 7.589 582,915 -1.91(-20.14%)
Jun 10, 2022 9.657 9.725 9.461 9.503 103,067 -0.34(-3.46%)
Jun 09, 2022 9.886 9.980 9.827 9.844 78,255 -0.04(-0.43%)
Jun 08, 2022 9.954 10.11 9.818 9.886 144,153 -0.33(-3.25%)
Jun 07, 2022 9.708 10.29 9.648 10.22 150,079 -0.12(-1.15%)
Jun 06, 2022 10.34 10.42 10.20 10.34 129,551 +0.64(+6.58%)
Jun 03, 2022 9.699 9.750 9.589 9.699 129,416 -0.26(-2.56%)
Jun 02, 2022 9.801 9.988 9.753 9.954 279,757 +0.09(+0.86%)
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.