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 (%)
Sep 29, 2023 8.688 8.696 8.558 8.644 169,229 -0.09(-1.06%)
Sep 28, 2023 8.532 8.809 8.514 8.737 116,734 +0.30(+3.51%)
Sep 27, 2023 8.601 8.610 8.393 8.441 90,089 -0.00(-0.05%)
Sep 26, 2023 8.419 8.454 8.393 8.445 117,695 -0.04(-0.44%)
Sep 25, 2023 8.419 8.497 8.462 8.482 80,055 -0.05(-0.58%)
Sep 22, 2023 8.566 8.601 8.532 8.532 47,277 -0.03(-0.30%)
Sep 21, 2023 8.549 8.601 8.488 8.558 240,146 -0.12(-1.34%)
Sep 20, 2023 8.714 8.800 8.636 8.674 113,494 -0.10(-1.15%)
Sep 19, 2023 8.754 8.875 8.677 8.775 195,580 +0.13(+1.53%)
Sep 18, 2023 8.806 8.832 8.582 8.643 207,031 +0.13(+1.52%)
Sep 15, 2023 8.514 8.548 8.445 8.514 82,835 -0.09(-1.10%)
Sep 14, 2023 8.608 8.660 8.557 8.608 193,925 +0.18(+2.19%)
Sep 13, 2023 8.428 8.522 8.402 8.423 151,275 +0.02(+0.26%)
Sep 12, 2023 8.419 8.574 8.350 8.402 719,661 +0.36(+4.49%)
Sep 11, 2023 8.273 8.299 8.023 8.041 431,781 -0.31(-3.76%)
Sep 08, 2023 8.342 8.367 8.299 8.354 299,491 +0.01(+0.15%)
Sep 07, 2023 8.256 8.367 8.238 8.342 100,221 +0.07(+0.83%)
Sep 06, 2023 8.264 8.393 8.135 8.273 367,909 +0.00(+0.00%)
Sep 05, 2023 8.299 8.342 8.247 8.273 99,440 +0.03(+0.31%)
Sep 01, 2023 8.376 8.385 8.152 8.247 618,373 -0.18(-2.14%)
Aug 31, 2023 8.754 8.772 8.359 8.428 692,625 -0.33(-3.73%)
Aug 30, 2023 8.849 8.849 8.711 8.754 469,803 -0.24(-2.66%)
Aug 29, 2023 8.385 9.081 8.385 8.993 1,086,184 +0.62(+7.37%)
Aug 28, 2023 8.410 8.453 8.359 8.376 75,445 +0.00(+0.05%)
Aug 25, 2023 8.453 8.479 8.307 8.372 197,413 -0.02(-0.25%)
Aug 24, 2023 8.496 8.501 8.333 8.393 51,395 -0.20(-2.35%)
Aug 23, 2023 8.333 8.643 8.333 8.595 91,481 +0.28(+3.41%)
Aug 22, 2023 8.393 8.402 8.299 8.312 133,416 -0.12(-1.37%)
Aug 21, 2023 8.402 8.453 8.333 8.428 144,846 +0.03(+0.31%)
Aug 18, 2023 8.462 8.505 8.264 8.402 425,384 -0.58(-6.42%)
Aug 17, 2023 9.202 9.203 8.918 8.978 413,975 -0.42(-4.48%)
Aug 16, 2023 9.408 9.451 9.348 9.399 111,094 -0.03(-0.31%)
Aug 15, 2023 9.502 9.537 9.391 9.429 259,685 -0.05(-0.50%)
Aug 14, 2023 9.468 9.614 9.460 9.477 109,379 -0.02(-0.23%)
Aug 11, 2023 9.520 9.568 9.460 9.498 98,000 -0.02(-0.18%)
Aug 10, 2023 9.580 9.623 9.485 9.515 89,468 +0.00(+0.00%)
Aug 09, 2023 9.709 9.717 9.511 9.515 135,646 -0.19(-1.99%)
Aug 08, 2023 9.554 9.752 9.511 9.709 146,015 +0.28(+2.92%)
Aug 07, 2023 9.408 9.442 9.262 9.434 184,676 +0.06(+0.60%)
Aug 04, 2023 9.460 9.502 9.356 9.377 118,122 -0.11(-1.14%)
Aug 03, 2023 9.434 9.537 9.434 9.485 98,413 +0.05(+0.55%)
Aug 02, 2023 9.528 9.554 9.348 9.434 193,313 -0.06(-0.63%)
Aug 01, 2023 9.348 9.511 9.227 9.494 195,325 +0.04(+0.45%)
Jul 31, 2023 9.554 9.563 9.434 9.451 72,104 -0.07(-0.72%)
Jul 28, 2023 9.502 9.597 9.477 9.520 109,039 +0.08(+0.82%)
Jul 27, 2023 9.571 9.571 9.411 9.442 196,790 -0.09(-0.95%)
Jul 26, 2023 9.485 9.563 9.477 9.533 120,875 +0.05(+0.55%)
Jul 25, 2023 9.451 9.528 9.451 9.480 109,666 +0.03(+0.31%)
Jul 24, 2023 9.494 9.502 9.356 9.451 452,736 -0.25(-2.57%)
Jul 21, 2023 9.709 9.778 9.674 9.700 260,675 +0.03(+0.27%)
Jul 20, 2023 9.829 9.855 9.606 9.674 181,240 -0.09(-0.97%)
Jul 19, 2023 9.726 9.786 9.666 9.769 182,158 +0.11(+1.16%)
Jul 18, 2023 9.674 9.769 9.588 9.657 274,512 -0.07(-0.71%)
Jul 17, 2023 9.838 9.872 9.653 9.726 544,793 -0.09(-0.88%)
Jul 14, 2023 10.16 10.23 9.743 9.812 987,589 -0.53(-5.15%)
Jul 13, 2023 9.958 10.44 9.941 10.35 2,204,557 +0.47(+4.79%)
Jul 12, 2023 10.00 10.07 9.838 9.872 456,297 -0.10(-1.03%)
Jul 11, 2023 9.898 10.05 9.864 9.975 194,913 -0.10(-0.96%)
Jul 10, 2023 9.846 10.08 9.846 10.07 189,006 +0.23(+2.29%)
Jul 07, 2023 9.881 9.950 9.821 9.846 319,562 -0.05(-0.46%)
Jul 06, 2023 10.00 10.01 9.752 9.892 483,387 -0.06(-0.58%)
Jul 05, 2023 9.881 10.07 9.864 9.950 289,821 -0.23(-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.