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

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

16.16 +0.20 (+1.25%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Nov 30, 2023 11.92 11.96 11.85 11.95 51,392 +0.09(+0.73%)
Nov 29, 2023 12.00 12.02 11.85 11.86 74,768 -0.30(-2.48%)
Nov 28, 2023 11.84 12.22 11.84 12.16 135,841 +0.50(+4.28%)
Nov 27, 2023 11.71 11.78 11.63 11.66 106,723 -0.56(-4.58%)
Nov 24, 2023 12.24 12.44 12.21 12.22 45,550 +0.11(+0.92%)
Nov 22, 2023 11.79 12.12 11.70 12.11 49,756 +0.36(+3.08%)
Nov 21, 2023 11.78 11.91 11.53 11.75 167,225 -0.23(-1.94%)
Nov 20, 2023 11.81 12.09 11.77 11.98 100,800 +0.42(+3.65%)
Nov 17, 2023 11.53 11.61 11.39 11.56 79,294 +0.05(+0.45%)
Nov 16, 2023 11.81 11.87 11.38 11.51 73,571 -0.55(-4.57%)
Nov 15, 2023 11.76 12.15 11.66 12.06 144,271 +0.59(+5.18%)
Nov 14, 2023 11.93 11.93 11.22 11.47 244,957 -0.59(-4.86%)
Nov 13, 2023 12.03 12.17 11.88 12.05 92,677 -0.11(-0.92%)
Nov 10, 2023 12.10 12.24 12.05 12.16 137,442 +0.30(+2.54%)
Nov 09, 2023 11.69 12.15 11.60 11.86 269,515 +0.57(+5.03%)
Nov 08, 2023 11.28 11.35 11.17 11.29 41,817 -0.08(-0.68%)
Nov 07, 2023 11.04 11.41 10.99 11.37 66,683 +0.15(+1.38%)
Nov 06, 2023 11.25 11.36 11.16 11.22 113,751 +0.34(+3.09%)
Nov 03, 2023 10.75 10.94 10.75 10.88 64,220 -0.09(-0.79%)
Nov 02, 2023 11.09 11.09 10.79 10.97 72,611 -0.03(-0.23%)
Nov 01, 2023 10.97 11.07 10.72 10.99 121,238 +0.10(+0.89%)
Oct 31, 2023 10.79 10.93 10.74 10.90 81,800 +0.05(+0.45%)
Oct 30, 2023 10.84 10.98 10.72 10.85 86,680 +0.21(+1.94%)
Oct 27, 2023 10.83 10.84 10.50 10.64 149,680 -0.12(-1.12%)
Oct 26, 2023 10.87 10.89 10.67 10.76 130,639 -0.25(-2.23%)
Oct 25, 2023 10.92 11.12 10.86 11.01 222,912 +0.31(+2.94%)
Oct 24, 2023 10.90 10.94 10.54 10.69 469,467 +0.73(+7.35%)
Oct 23, 2023 9.719 9.977 9.658 9.960 289,589 +0.57(+6.05%)
Oct 20, 2023 9.366 9.460 9.327 9.392 150,109 +0.27(+2.91%)
Oct 19, 2023 9.056 9.185 9.039 9.126 81,067 +0.16(+1.75%)
Oct 18, 2023 9.021 9.024 8.935 8.969 36,787 -0.10(-1.05%)
Oct 17, 2023 8.996 9.098 8.953 9.065 54,788 +0.03(+0.29%)
Oct 16, 2023 9.331 9.383 8.832 9.039 222,971 +0.53(+6.22%)
Oct 13, 2023 8.548 8.548 8.471 8.509 53,981 +0.04(+0.46%)
Oct 12, 2023 8.496 8.505 8.427 8.471 63,189 -0.04(-0.51%)
Oct 11, 2023 8.625 8.634 8.436 8.514 91,061 -0.20(-2.32%)
Oct 10, 2023 8.720 8.789 8.686 8.716 105,574 -0.08(-0.88%)
Oct 09, 2023 8.746 8.823 8.686 8.793 116,629 -0.14(-1.59%)
Oct 06, 2023 8.737 8.957 8.737 8.935 187,866 +0.17(+1.96%)
Oct 05, 2023 8.944 8.987 8.729 8.763 73,661 -0.06(-0.68%)
Oct 04, 2023 8.780 8.884 8.712 8.823 115,227 +0.13(+1.52%)
Oct 03, 2023 8.772 8.798 8.677 8.691 174,160 -0.23(-2.59%)
Oct 02, 2023 9.090 9.168 8.815 8.922 518,250 +0.33(+3.86%)
Sep 29, 2023 8.634 8.643 8.505 8.591 170,278 -0.09(-1.06%)
Sep 28, 2023 8.479 8.755 8.462 8.683 117,458 +0.29(+3.51%)
Sep 27, 2023 8.548 8.557 8.341 8.389 90,647 -0.00(-0.05%)
Sep 26, 2023 8.367 8.402 8.341 8.393 118,424 -0.04(-0.44%)
Sep 25, 2023 8.367 8.445 8.410 8.430 80,551 -0.05(-0.58%)
Sep 22, 2023 8.514 8.548 8.479 8.479 47,570 -0.03(-0.30%)
Sep 21, 2023 8.496 8.548 8.436 8.505 241,635 -0.12(-1.35%)
Sep 20, 2023 8.660 8.746 8.582 8.621 114,198 -0.10(-1.15%)
Sep 19, 2023 8.701 8.820 8.624 8.721 196,789 +0.13(+1.53%)
Sep 18, 2023 8.752 8.777 8.530 8.589 208,312 +0.13(+1.52%)
Sep 15, 2023 8.461 8.495 8.393 8.461 83,348 -0.09(-1.10%)
Sep 14, 2023 8.555 8.607 8.504 8.555 195,124 +0.18(+2.20%)
Sep 13, 2023 8.376 8.470 8.350 8.371 152,211 +0.02(+0.26%)
Sep 12, 2023 8.367 8.521 8.299 8.350 724,112 +0.36(+4.49%)
Sep 11, 2023 8.222 8.248 7.974 7.991 434,451 -0.31(-3.76%)
Sep 08, 2023 8.290 8.316 8.248 8.303 301,343 +0.01(+0.15%)
Sep 07, 2023 8.205 8.316 8.188 8.290 100,841 +0.07(+0.83%)
Sep 06, 2023 8.213 8.342 8.085 8.222 370,184 +0.00(+0.00%)
Sep 05, 2023 8.248 8.290 8.196 8.222 100,055 +0.03(+0.31%)
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.