Skip to main content

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

21.16 +0.59 (+2.87%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.461 9.597 9.452 9.520 804,297 +0.15(+1.63%)
Mar 30, 2023 9.563 9.572 9.257 9.367 797,402 -0.14(-1.52%)
Mar 29, 2023 9.495 9.563 9.410 9.512 376,089 +0.33(+3.61%)
Mar 28, 2023 9.002 9.197 8.950 9.180 678,266 +0.16(+1.79%)
Mar 27, 2023 9.308 9.316 8.865 9.019 1,437,442 -0.30(-3.20%)
Mar 24, 2023 9.350 9.478 9.231 9.316 957,608 -0.23(-2.41%)
Mar 23, 2023 9.172 9.657 9.146 9.546 1,706,745 +0.61(+6.86%)
Mar 22, 2023 9.529 9.699 8.916 8.933 1,228,046 -0.52(-5.49%)
Mar 21, 2023 9.427 9.572 9.325 9.452 404,779 +0.13(+1.37%)
Mar 20, 2023 9.452 9.461 9.240 9.325 644,369 +0.34(+3.73%)
Mar 17, 2023 8.933 9.048 8.772 8.989 1,573,839 +0.61(+7.27%)
Mar 16, 2023 8.270 8.440 8.253 8.380 760,120 +0.22(+2.69%)
Mar 15, 2023 8.414 8.431 8.015 8.161 927,453 -0.26(-3.12%)
Mar 14, 2023 8.704 8.763 8.134 8.423 1,327,551 +0.26(+3.23%)
Mar 13, 2023 7.504 8.210 7.444 8.159 1,071,858 +1.49(+22.40%)
Mar 10, 2023 6.662 6.764 6.560 6.666 275,961 -0.03(-0.44%)
Mar 09, 2023 7.249 7.266 6.662 6.696 852,036 -0.68(-9.23%)
Mar 08, 2023 7.351 7.419 7.308 7.376 134,542 +0.01(+0.18%)
Mar 07, 2023 7.462 7.513 7.325 7.363 246,877 -0.10(-1.32%)
Mar 06, 2023 7.496 7.555 7.462 7.462 155,500 +0.03(+0.34%)
Mar 03, 2023 7.487 7.508 7.436 7.436 199,474 -0.43(-5.46%)
Mar 02, 2023 7.810 7.895 7.781 7.866 144,255 +0.02(+0.27%)
Mar 01, 2023 7.947 7.972 7.836 7.844 180,053 +0.04(+0.46%)
Feb 28, 2023 7.870 7.921 7.793 7.808 112,631 -0.01(-0.08%)
Feb 27, 2023 7.981 8.010 7.751 7.815 49,591 +0.02(+0.30%)
Feb 24, 2023 7.981 8.018 7.674 7.791 417,012 -0.27(-3.34%)
Feb 23, 2023 8.108 8.108 7.993 8.060 27,112 +0.05(+0.57%)
Feb 22, 2023 8.083 8.083 7.952 8.015 31,746 -0.23(-2.74%)
Feb 21, 2023 8.304 8.338 8.185 8.240 78,924 -0.13(-1.57%)
Feb 17, 2023 8.108 8.413 8.006 8.372 325,037 +0.08(+0.92%)
Feb 16, 2023 8.244 8.513 8.193 8.295 200,924 +0.14(+1.67%)
Feb 15, 2023 7.657 8.168 7.646 8.159 214,878 +0.65(+8.61%)
Feb 14, 2023 7.283 7.521 7.283 7.513 144,915 +0.20(+2.79%)
Feb 13, 2023 7.257 7.317 7.236 7.308 26,077 -0.02(-0.23%)
Feb 10, 2023 7.351 7.385 7.267 7.325 99,525 -0.08(-1.03%)
Feb 09, 2023 7.683 7.708 7.376 7.402 287,633 -0.30(-3.87%)
Feb 08, 2023 7.776 7.797 7.666 7.700 101,690 -0.14(-1.74%)
Feb 07, 2023 7.759 7.853 7.700 7.836 31,392 +0.06(+0.77%)
Feb 06, 2023 7.708 7.806 7.683 7.776 35,907 -0.12(-1.51%)
Feb 03, 2023 7.887 8.015 7.887 7.895 115,326 -0.19(-2.32%)
Feb 02, 2023 8.108 8.168 7.998 8.083 86,792 +0.09(+1.17%)
Feb 01, 2023 7.802 7.998 7.708 7.989 166,611 +0.17(+2.23%)
Jan 31, 2023 7.819 7.861 7.815 7.815 34,530 +0.14(+1.83%)
Jan 30, 2023 7.844 7.879 7.657 7.674 64,995 -0.16(-2.06%)
Jan 27, 2023 7.776 7.947 7.768 7.836 231,227 -0.01(-0.11%)
Jan 26, 2023 7.870 7.878 7.776 7.844 74,322 +0.05(+0.66%)
Jan 25, 2023 7.674 7.793 7.632 7.793 40,172 -0.03(-0.34%)
Jan 24, 2023 7.785 7.840 7.742 7.820 119,898 -0.02(-0.20%)
Jan 23, 2023 7.759 7.878 7.691 7.836 98,155 +0.24(+3.14%)
Jan 20, 2023 7.181 7.615 7.172 7.598 292,738 +0.41(+5.65%)
Jan 19, 2023 7.070 7.211 7.070 7.191 47,181 +0.12(+1.71%)
Jan 18, 2023 7.317 7.342 6.951 7.070 499,854 -0.21(-2.86%)
Jan 17, 2023 7.249 7.300 7.173 7.279 285,852 +0.64(+9.68%)
Jan 13, 2023 6.458 6.645 6.449 6.636 113,310 +0.14(+2.09%)
Jan 12, 2023 6.185 6.509 6.109 6.500 387,312 +0.53(+8.83%)
Jan 11, 2023 5.913 5.977 5.883 5.973 40,327 +0.03(+0.46%)
Jan 10, 2023 5.879 5.947 5.862 5.946 54,711 +0.10(+1.72%)
Jan 09, 2023 5.854 5.913 5.837 5.845 112,165 +0.11(+1.93%)
Jan 06, 2023 5.675 5.794 5.662 5.734 70,347 +0.02(+0.36%)
Jan 05, 2023 5.700 5.733 5.675 5.714 50,744 +0.02(+0.37%)
Jan 04, 2023 5.692 5.768 5.683 5.693 54,003 +0.06(+1.03%)
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.