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

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

14.13 +0.58 (+4.28%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 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 (%)
Nov 28, 2023 13.75 14.19 13.75 14.13 116,936 +0.58(+4.28%)
Nov 27, 2023 13.60 13.69 13.51 13.55 91,870 -0.65(-4.58%)
Nov 24, 2023 14.22 14.45 14.18 14.20 39,211 +0.13(+0.92%)
Nov 22, 2023 13.70 14.08 13.59 14.07 42,832 +0.42(+3.08%)
Nov 21, 2023 13.68 13.83 13.39 13.65 143,952 -0.27(-1.94%)
Nov 20, 2023 13.72 14.05 13.67 13.92 86,772 +0.49(+3.65%)
Nov 17, 2023 13.39 13.49 13.23 13.43 68,259 +0.06(+0.45%)
Nov 16, 2023 13.72 13.79 13.22 13.37 63,332 -0.64(-4.57%)
Nov 15, 2023 13.66 14.11 13.55 14.01 124,193 +0.69(+5.18%)
Nov 14, 2023 13.86 13.86 13.03 13.32 210,866 -0.68(-4.86%)
Nov 13, 2023 13.97 14.14 13.79 14.00 79,779 -0.13(-0.92%)
Nov 10, 2023 14.06 14.22 14.00 14.13 118,314 +0.35(+2.54%)
Nov 09, 2023 13.58 14.11 13.47 13.78 232,006 +0.66(+5.03%)
Nov 08, 2023 13.10 13.19 12.98 13.12 35,998 -0.09(-0.68%)
Nov 07, 2023 12.83 13.25 12.77 13.21 57,403 +0.18(+1.38%)
Nov 06, 2023 13.07 13.20 12.97 13.03 97,920 +0.39(+3.09%)
Nov 03, 2023 12.49 12.71 12.49 12.64 55,283 -0.10(-0.78%)
Nov 02, 2023 12.88 12.88 12.53 12.74 62,506 -0.03(-0.23%)
Nov 01, 2023 12.74 12.86 12.45 12.77 104,365 +0.11(+0.89%)
Oct 31, 2023 12.53 12.70 12.48 12.66 70,416 +0.06(+0.45%)
Oct 30, 2023 12.59 12.76 12.45 12.60 74,617 +0.24(+1.94%)
Oct 27, 2023 12.58 12.59 12.20 12.36 128,849 -0.14(-1.12%)
Oct 26, 2023 12.63 12.65 12.40 12.50 112,458 -0.29(-2.23%)
Oct 25, 2023 12.68 12.92 12.61 12.79 191,889 +0.37(+2.94%)
Oct 24, 2023 12.66 12.71 12.24 12.42 404,130 +0.85(+7.35%)
Oct 23, 2023 11.29 11.59 11.22 11.57 249,286 +0.66(+6.05%)
Oct 20, 2023 10.88 10.99 10.84 10.91 129,218 +0.31(+2.91%)
Oct 19, 2023 10.52 10.67 10.50 10.60 69,785 +0.18(+1.75%)
Oct 18, 2023 10.48 10.48 10.38 10.42 31,668 -0.11(-1.05%)
Oct 17, 2023 10.45 10.57 10.40 10.53 47,163 +0.03(+0.29%)
Oct 16, 2023 10.84 10.90 10.26 10.50 191,940 +0.62(+6.22%)
Oct 13, 2023 9.930 9.930 9.840 9.885 46,469 +0.04(+0.46%)
Oct 12, 2023 9.870 9.880 9.790 9.840 54,395 -0.05(-0.51%)
Oct 11, 2023 10.02 10.03 9.800 9.890 78,388 -0.23(-2.32%)
Oct 10, 2023 10.13 10.21 10.09 10.12 90,881 -0.09(-0.88%)
Oct 09, 2023 10.16 10.25 10.09 10.21 100,398 -0.17(-1.59%)
Oct 06, 2023 10.15 10.40 10.15 10.38 161,720 +0.20(+1.96%)
Oct 05, 2023 10.39 10.44 10.14 10.18 63,410 -0.07(-0.68%)
Oct 04, 2023 10.20 10.32 10.12 10.25 99,191 +0.15(+1.52%)
Oct 03, 2023 10.19 10.22 10.08 10.10 149,922 -0.27(-2.59%)
Oct 02, 2023 10.56 10.65 10.24 10.37 446,124 +0.38(+3.86%)
Sep 29, 2023 10.03 10.04 9.880 9.980 146,580 -0.11(-1.06%)
Sep 28, 2023 9.850 10.17 9.830 10.09 101,111 +0.34(+3.51%)
Sep 27, 2023 9.930 9.940 9.690 9.745 78,032 -0.01(-0.05%)
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%)
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.