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

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

18.79 -0.16 (-0.82%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 26, 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 (%)
Sep 29, 2023 8.634 8.643 8.505 8.591 170,279 -0.09(-1.06%)
Sep 28, 2023 8.479 8.755 8.462 8.683 117,459 +0.29(+3.51%)
Sep 27, 2023 8.548 8.557 8.341 8.389 90,648 -0.00(-0.05%)
Sep 26, 2023 8.367 8.402 8.341 8.393 118,425 -0.04(-0.44%)
Sep 25, 2023 8.367 8.445 8.410 8.430 80,552 -0.05(-0.58%)
Sep 22, 2023 8.513 8.548 8.479 8.479 47,571 -0.03(-0.30%)
Sep 21, 2023 8.496 8.548 8.436 8.505 241,637 -0.12(-1.34%)
Sep 20, 2023 8.660 8.746 8.582 8.621 114,199 -0.10(-1.15%)
Sep 19, 2023 8.700 8.820 8.623 8.721 196,794 +0.13(+1.53%)
Sep 18, 2023 8.752 8.777 8.529 8.589 208,317 +0.13(+1.52%)
Sep 15, 2023 8.461 8.495 8.393 8.461 83,350 -0.09(-1.10%)
Sep 14, 2023 8.555 8.606 8.504 8.555 195,129 +0.18(+2.19%)
Sep 13, 2023 8.376 8.470 8.350 8.371 152,214 +0.02(+0.26%)
Sep 12, 2023 8.367 8.521 8.299 8.350 724,129 +0.36(+4.49%)
Sep 11, 2023 8.222 8.247 7.974 7.991 434,461 -0.31(-3.76%)
Sep 08, 2023 8.290 8.316 8.247 8.303 301,350 +0.01(+0.15%)
Sep 07, 2023 8.205 8.316 8.188 8.290 100,843 +0.07(+0.83%)
Sep 06, 2023 8.213 8.341 8.085 8.222 370,192 +0.00(+0.00%)
Sep 05, 2023 8.247 8.290 8.196 8.222 100,057 +0.03(+0.31%)
Sep 01, 2023 8.324 8.333 8.102 8.196 622,212 -0.18(-2.14%)
Aug 31, 2023 8.700 8.717 8.307 8.376 696,924 -0.32(-3.73%)
Aug 30, 2023 8.794 8.794 8.658 8.700 472,720 -0.24(-2.66%)
Aug 29, 2023 8.333 9.025 8.333 8.938 1,092,927 +0.61(+7.37%)
Aug 28, 2023 8.358 8.401 8.307 8.324 75,914 +0.00(+0.05%)
Aug 25, 2023 8.401 8.427 8.256 8.321 198,639 -0.02(-0.25%)
Aug 24, 2023 8.444 8.448 8.282 8.341 51,714 -0.20(-2.35%)
Aug 23, 2023 8.282 8.589 8.282 8.542 92,049 +0.28(+3.41%)
Aug 22, 2023 8.341 8.350 8.247 8.261 134,244 -0.12(-1.37%)
Aug 21, 2023 8.350 8.401 8.282 8.376 145,745 +0.03(+0.31%)
Aug 18, 2023 8.410 8.452 8.213 8.350 428,024 -0.57(-6.42%)
Aug 17, 2023 9.145 9.146 8.863 8.923 416,545 -0.42(-4.48%)
Aug 16, 2023 9.350 9.393 9.290 9.341 111,783 -0.03(-0.31%)
Aug 15, 2023 9.444 9.478 9.333 9.371 261,297 -0.05(-0.50%)
Aug 14, 2023 9.410 9.555 9.401 9.418 110,058 -0.02(-0.23%)
Aug 11, 2023 9.461 9.509 9.401 9.440 98,608 -0.02(-0.18%)
Aug 10, 2023 9.521 9.564 9.427 9.457 90,024 +0.00(+0.00%)
Aug 09, 2023 9.649 9.658 9.452 9.457 136,488 -0.19(-1.99%)
Aug 08, 2023 9.495 9.692 9.452 9.649 146,922 +0.27(+2.92%)
Aug 07, 2023 9.350 9.384 9.205 9.376 185,822 +0.06(+0.60%)
Aug 04, 2023 9.401 9.444 9.299 9.319 118,855 -0.11(-1.14%)
Aug 03, 2023 9.376 9.478 9.376 9.427 99,024 +0.05(+0.55%)
Aug 02, 2023 9.470 9.495 9.290 9.376 194,513 -0.06(-0.63%)
Aug 01, 2023 9.290 9.452 9.170 9.435 196,538 +0.04(+0.45%)
Jul 31, 2023 9.495 9.504 9.376 9.393 72,552 -0.07(-0.72%)
Jul 28, 2023 9.444 9.538 9.418 9.461 109,716 +0.08(+0.82%)
Jul 27, 2023 9.512 9.512 9.353 9.384 198,012 -0.09(-0.95%)
Jul 26, 2023 9.427 9.504 9.418 9.474 121,625 +0.05(+0.55%)
Jul 25, 2023 9.393 9.470 9.393 9.422 110,347 +0.03(+0.31%)
Jul 24, 2023 9.435 9.444 9.299 9.393 455,547 -0.25(-2.57%)
Jul 21, 2023 9.649 9.717 9.615 9.640 262,293 +0.03(+0.27%)
Jul 20, 2023 9.769 9.794 9.546 9.615 182,366 -0.09(-0.97%)
Jul 19, 2023 9.666 9.726 9.606 9.709 183,289 +0.11(+1.16%)
Jul 18, 2023 9.615 9.709 9.529 9.598 276,216 -0.07(-0.71%)
Jul 17, 2023 9.777 9.811 9.593 9.666 548,176 -0.09(-0.88%)
Jul 14, 2023 10.10 10.17 9.683 9.752 993,720 -0.53(-5.15%)
Jul 13, 2023 9.897 10.38 9.880 10.28 2,218,243 +0.47(+4.79%)
Jul 12, 2023 9.940 10.01 9.777 9.811 459,130 -0.10(-1.03%)
Jul 11, 2023 9.837 9.991 9.803 9.914 196,123 -0.10(-0.96%)
Jul 10, 2023 9.786 10.02 9.786 10.01 190,179 +0.22(+2.29%)
Jul 07, 2023 9.820 9.888 9.760 9.786 321,546 -0.04(-0.46%)
Jul 06, 2023 9.940 9.948 9.692 9.831 486,388 -0.06(-0.58%)
Jul 05, 2023 9.820 10.01 9.803 9.888 291,620 -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.