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

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

18.42 +0.54 (+3.02%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 13.64 13.75 13.23 13.32 73,740 -0.30(-2.19%)
Dec 28, 2023 13.74 13.77 13.59 13.62 93,821 -0.17(-1.23%)
Dec 27, 2023 13.55 13.82 13.54 13.79 67,376 +0.63(+4.76%)
Dec 26, 2023 13.36 13.36 12.98 13.16 71,828 -0.55(-3.99%)
Dec 22, 2023 13.60 13.84 13.60 13.71 119,752 +0.23(+1.70%)
Dec 21, 2023 13.52 13.52 13.35 13.48 125,189 +0.19(+1.42%)
Dec 20, 2023 13.77 14.43 13.17 13.29 326,491 +0.30(+2.29%)
Dec 19, 2023 13.17 13.21 12.84 12.99 95,939 -0.01(-0.07%)
Dec 18, 2023 12.84 13.01 12.79 13.00 113,852 -0.25(-1.90%)
Dec 15, 2023 13.29 13.29 13.11 13.25 42,750 -0.24(-1.80%)
Dec 14, 2023 13.44 13.64 13.35 13.49 60,078 +0.08(+0.58%)
Dec 13, 2023 12.98 13.43 12.98 13.42 38,468 +0.48(+3.75%)
Dec 12, 2023 13.08 13.10 12.79 12.93 45,118 +0.05(+0.40%)
Dec 11, 2023 13.18 13.19 12.76 12.88 110,706 -1.15(-8.16%)
Dec 08, 2023 13.86 14.04 13.84 14.02 33,023 +0.26(+1.90%)
Dec 07, 2023 13.56 13.87 13.51 13.76 59,028 +0.19(+1.37%)
Dec 06, 2023 13.74 13.74 13.56 13.58 92,513 -0.05(-0.35%)
Dec 05, 2023 13.25 13.78 13.18 13.62 107,384 +0.43(+3.23%)
Dec 04, 2023 13.18 13.26 13.05 13.20 149,736 +0.86(+7.00%)
Dec 01, 2023 12.20 12.43 12.17 12.33 68,729 +0.31(+2.59%)
Nov 30, 2023 12.00 12.03 11.92 12.02 51,075 +0.09(+0.73%)
Nov 29, 2023 12.07 12.09 11.92 11.94 74,308 -0.30(-2.48%)
Nov 28, 2023 11.91 12.29 11.91 12.24 135,004 +0.50(+4.28%)
Nov 27, 2023 11.78 11.86 11.70 11.74 106,065 -0.56(-4.58%)
Nov 24, 2023 12.32 12.52 12.28 12.30 45,269 +0.11(+0.92%)
Nov 22, 2023 11.87 12.20 11.77 12.19 49,450 +0.36(+3.08%)
Nov 21, 2023 11.85 11.98 11.60 11.82 166,195 -0.23(-1.94%)
Nov 20, 2023 11.88 12.17 11.84 12.06 100,179 +0.42(+3.65%)
Nov 17, 2023 11.60 11.68 11.46 11.63 78,806 +0.05(+0.45%)
Nov 16, 2023 11.88 11.94 11.46 11.58 73,117 -0.55(-4.57%)
Nov 15, 2023 11.83 12.22 11.74 12.13 143,383 +0.60(+5.18%)
Nov 14, 2023 12.01 12.01 11.29 11.54 243,448 -0.59(-4.86%)
Nov 13, 2023 12.10 12.25 11.95 12.13 92,106 -0.11(-0.92%)
Nov 10, 2023 12.18 12.32 12.13 12.24 136,595 +0.30(+2.54%)
Nov 09, 2023 11.76 12.22 11.67 11.94 267,855 +0.57(+5.03%)
Nov 08, 2023 11.35 11.42 11.24 11.36 41,560 -0.08(-0.68%)
Nov 07, 2023 11.11 11.48 11.06 11.44 66,272 +0.16(+1.38%)
Nov 06, 2023 11.32 11.43 11.23 11.29 113,050 +0.34(+3.09%)
Nov 03, 2023 10.82 11.01 10.82 10.95 63,825 -0.09(-0.78%)
Nov 02, 2023 11.16 11.16 10.85 11.03 72,164 -0.03(-0.23%)
Nov 01, 2023 11.03 11.14 10.78 11.06 120,491 +0.10(+0.89%)
Oct 31, 2023 10.85 11.00 10.81 10.96 81,296 +0.05(+0.45%)
Oct 30, 2023 10.90 11.05 10.78 10.91 86,146 +0.21(+1.94%)
Oct 27, 2023 10.90 10.90 10.57 10.71 148,758 -0.12(-1.12%)
Oct 26, 2023 10.94 10.95 10.74 10.83 129,834 -0.25(-2.23%)
Oct 25, 2023 10.98 11.19 10.92 11.07 221,539 +0.32(+2.94%)
Oct 24, 2023 10.97 11.01 10.60 10.76 466,575 +0.74(+7.35%)
Oct 23, 2023 9.779 10.04 9.718 10.02 287,805 +0.57(+6.05%)
Oct 20, 2023 9.424 9.519 9.385 9.450 149,184 +0.27(+2.91%)
Oct 19, 2023 9.112 9.242 9.095 9.183 80,568 +0.16(+1.75%)
Oct 18, 2023 9.077 9.080 8.991 9.025 36,561 -0.10(-1.05%)
Oct 17, 2023 9.051 9.154 9.008 9.121 54,450 +0.03(+0.29%)
Oct 16, 2023 9.389 9.441 8.887 9.095 221,598 +0.53(+6.22%)
Oct 13, 2023 8.601 8.601 8.523 8.562 53,649 +0.04(+0.46%)
Oct 12, 2023 8.549 8.558 8.480 8.523 62,800 -0.04(-0.51%)
Oct 11, 2023 8.679 8.688 8.488 8.566 90,500 -0.20(-2.32%)
Oct 10, 2023 8.774 8.844 8.739 8.770 104,923 -0.08(-0.88%)
Oct 09, 2023 8.800 8.878 8.740 8.848 115,911 -0.14(-1.59%)
Oct 06, 2023 8.792 9.012 8.792 8.991 186,708 +0.17(+1.96%)
Oct 05, 2023 8.999 9.043 8.783 8.818 73,208 -0.06(-0.68%)
Oct 04, 2023 8.835 8.939 8.766 8.878 114,517 +0.13(+1.52%)
Oct 03, 2023 8.826 8.852 8.731 8.745 173,087 -0.23(-2.59%)
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.