Skip to main content

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

18.69 -0.25 (-1.32%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 12.85 13.83 12.85 13.82 1,040,653 +0.96(+7.43%)
Feb 25, 2022 12.91 13.03 12.68 12.86 754,237 +0.24(+1.88%)
Feb 24, 2022 11.63 13.06 11.59 12.62 469,891 +0.23(+1.84%)
Feb 23, 2022 12.83 12.84 12.30 12.40 272,904 -0.08(-0.68%)
Feb 22, 2022 12.37 12.62 12.31 12.48 530,379 -0.68(-5.20%)
Feb 18, 2022 13.17 0 -0.30(-2.26%)
Feb 17, 2022 13.89 13.93 13.44 13.47 485,797 -1.08(-7.44%)
Feb 16, 2022 14.38 14.63 14.27 14.55 964,044 +0.00(+0.00%)
Feb 15, 2022 14.59 14.69 14.46 14.55 850,950 +0.65(+4.68%)
Feb 14, 2022 14.07 14.13 13.78 13.90 1,674,383 -0.08(-0.54%)
Feb 11, 2022 14.39 14.50 13.86 13.98 2,954,724 -0.57(-3.95%)
Feb 10, 2022 14.35 15.10 14.35 14.55 2,881,751 -0.23(-1.54%)
Feb 09, 2022 14.53 14.79 14.42 14.78 1,060,090 +0.18(+1.22%)
Feb 08, 2022 14.39 14.62 14.10 14.60 763,406 +0.04(+0.29%)
Feb 07, 2022 14.16 14.69 14.10 14.56 1,243,906 +1.18(+8.78%)
Feb 04, 2022 12.43 13.48 12.36 13.39 2,421,430 +1.45(+12.11%)
Feb 03, 2022 12.00 12.22 11.92 11.94 1,041,108 -0.43(-3.49%)
Feb 02, 2022 12.63 12.63 12.20 12.37 458,695 -0.32(-2.53%)
Feb 01, 2022 12.84 12.93 12.58 12.69 418,360 +0.02(+0.13%)
Jan 31, 2022 12.30 12.67 270,636 +0.24(+1.90%)
Jan 28, 2022 12.21 12.48 12.06 12.44 672,173 +0.73(+6.21%)
Jan 27, 2022 12.18 12.25 11.69 11.71 463,081 -0.48(-3.95%)
Jan 26, 2022 12.67 12.80 12.09 12.19 962,359 +0.03(+0.28%)
Jan 25, 2022 12.07 12.38 11.85 12.16 2,391,935 -0.09(-0.76%)
Jan 24, 2022 11.06 12.38 10.94 12.25 2,859,457 -0.36(-2.82%)
Jan 21, 2022 12.71 12.85 12.37 12.61 2,436,674 -1.45(-10.34%)
Jan 20, 2022 13.99 14.35 13.99 14.06 1,241,214 +0.36(+2.65%)
Jan 19, 2022 13.93 14.04 13.67 13.70 856,417 -0.04(-0.31%)
Jan 18, 2022 13.66 13.77 13.58 13.74 511,686 -0.47(-3.33%)
Jan 14, 2022 14.21 0 +0.14(+0.96%)
Jan 13, 2022 14.59 14.64 13.94 14.08 450,915 -0.36(-2.52%)
Jan 12, 2022 14.47 14.52 14.29 14.44 497,678 +0.31(+2.21%)
Jan 11, 2022 13.64 14.22 13.59 14.13 1,394,781 +0.39(+2.83%)
Jan 10, 2022 13.11 13.88 13.01 13.74 1,639,707 -0.06(-0.43%)
Jan 07, 2022 13.79 13.88 13.35 13.80 1,858,023 -0.46(-3.20%)
Jan 06, 2022 14.11 14.33 14.02 14.26 1,558,112 -0.18(-1.23%)
Jan 05, 2022 15.29 15.44 14.37 14.43 1,605,151 -0.84(-5.48%)
Jan 04, 2022 15.51 15.69 15.00 15.27 1,068,617 +0.14(+0.89%)
Jan 03, 2022 15.54 15.60 15.08 15.14 500,705 +0.01(+0.06%)
Dec 31, 2021 15.87 15.90 15.07 15.13 550,902 -0.46(-2.93%)
Dec 30, 2021 15.60 15.82 15.54 15.58 564,458 -0.04(-0.27%)
Dec 29, 2021 15.64 15.85 15.52 15.63 288,098 -0.16(-1.02%)
Dec 28, 2021 16.22 16.26 15.64 15.79 437,820 -1.13(-6.70%)
Dec 27, 2021 16.95 17.23 16.84 16.92 454,478 +0.06(+0.35%)
Dec 23, 2021 16.07 16.99 16.03 16.86 988,325 +0.64(+3.96%)
Dec 22, 2021 16.12 16.29 16.04 16.22 611,159 +0.15(+0.95%)
Dec 21, 2021 16.12 16.18 15.97 16.07 455,460 +0.52(+3.32%)
Dec 20, 2021 15.09 15.61 15.04 15.55 525,869 +0.30(+1.94%)
Dec 17, 2021 15.41 15.65 15.02 15.25 212,628 -0.58(-3.68%)
Dec 16, 2021 16.12 16.17 15.73 15.84 515,091 -0.46(-2.80%)
Dec 15, 2021 15.78 16.39 15.39 16.29 926,581 +0.48(+3.05%)
Dec 14, 2021 15.51 15.85 15.36 15.81 1,304,139 +0.39(+2.52%)
Dec 13, 2021 15.85 15.87 15.11 15.42 1,008,654 -0.62(-3.85%)
Dec 10, 2021 16.41 16.46 15.65 16.04 582,702 +0.29(+1.83%)
Dec 09, 2021 16.26 16.26 15.65 15.75 618,288 -1.05(-6.25%)
Dec 08, 2021 16.68 16.97 16.53 16.80 467,568 +0.08(+0.46%)
Dec 07, 2021 16.90 17.24 16.64 16.73 249,446 +0.56(+3.45%)
Dec 06, 2021 16.01 16.38 15.83 16.17 834,972 -1.51(-8.52%)
Dec 03, 2021 18.80 18.81 17.06 17.67 1,008,894 -1.22(-6.45%)
Dec 02, 2021 18.76 18.85 18.58 18.89 371,985 +0.04(+0.22%)
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.