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

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

18.55 -0.39 (-2.03%)
Streaming Delayed Price Updated: 1:11 PM 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 (%)
Jul 29, 2022 7.695 7.914 7.644 7.788 549,446 +0.03(+0.33%)
Jul 28, 2022 7.534 7.830 7.424 7.762 231,669 +0.34(+4.56%)
Jul 27, 2022 6.950 7.525 6.929 7.424 404,403 +0.63(+9.20%)
Jul 26, 2022 6.815 6.866 6.748 6.798 337,925 -0.33(-4.63%)
Jul 25, 2022 7.153 7.162 7.035 7.128 380,002 -0.24(-3.21%)
Jul 22, 2022 7.678 7.737 7.339 7.365 244,283 -0.19(-2.57%)
Jul 21, 2022 7.390 7.576 7.288 7.559 791,386 -0.16(-2.08%)
Jul 20, 2022 7.779 7.897 7.652 7.720 617,923 +0.09(+1.22%)
Jul 19, 2022 7.263 7.711 7.187 7.627 757,602 +0.59(+8.41%)
Jul 18, 2022 7.238 7.407 6.969 7.035 679,143 +0.14(+2.09%)
Jul 15, 2022 6.815 6.908 6.722 6.891 391,931 +0.17(+2.52%)
Jul 14, 2022 6.401 6.790 6.384 6.722 297,777 +0.33(+5.16%)
Jul 13, 2022 6.189 6.502 6.147 6.392 951,072 +0.10(+1.61%)
Jul 12, 2022 6.460 6.502 6.257 6.291 230,371 -0.37(-5.58%)
Jul 11, 2022 6.680 6.739 6.595 6.663 225,410 -0.43(-6.08%)
Jul 08, 2022 6.967 7.196 6.900 7.094 234,258 -0.01(-0.19%)
Jul 07, 2022 6.638 7.120 6.629 7.108 339,463 +0.50(+7.64%)
Jul 06, 2022 6.561 6.655 6.519 6.604 246,379 -0.05(-0.76%)
Jul 05, 2022 6.291 6.667 6.274 6.655 276,743 +0.36(+5.78%)
Jul 01, 2022 6.257 6.375 6.232 6.291 371,870 +0.17(+2.76%)
Jun 30, 2022 6.249 6.249 6.084 6.122 420,773 -0.45(-6.85%)
Jun 29, 2022 6.536 6.587 6.460 6.572 337,982 +0.00(+0.03%)
Jun 28, 2022 6.832 6.874 6.561 6.570 314,834 -0.22(-3.24%)
Jun 27, 2022 6.900 6.917 6.655 6.790 439,077 -0.14(-1.95%)
Jun 24, 2022 6.908 6.967 6.785 6.925 358,927 +0.12(+1.74%)
Jun 23, 2022 6.714 6.824 6.593 6.807 145,433 +0.25(+3.87%)
Jun 22, 2022 6.705 6.798 6.468 6.553 824,561 -0.25(-3.73%)
Jun 21, 2022 6.891 7.060 6.798 6.807 530,365 +0.13(+2.00%)
Jun 17, 2022 6.714 6.802 6.629 6.673 164,143 -0.12(-1.72%)
Jun 16, 2022 6.908 6.976 6.756 6.790 527,861 -0.25(-3.49%)
Jun 15, 2022 6.967 7.280 6.595 7.035 780,014 -0.19(-2.61%)
Jun 14, 2022 7.331 7.399 7.170 7.224 165,244 -0.32(-4.23%)
Jun 13, 2022 7.618 7.881 7.348 7.542 586,534 -1.90(-20.14%)
Jun 10, 2022 9.597 9.665 9.403 9.445 103,707 -0.34(-3.46%)
Jun 09, 2022 9.825 9.918 9.766 9.783 78,741 -0.04(-0.43%)
Jun 08, 2022 9.893 10.05 9.758 9.825 145,048 -0.33(-3.25%)
Jun 07, 2022 9.648 10.23 9.589 10.16 151,010 -0.12(-1.15%)
Jun 06, 2022 10.27 10.36 10.14 10.27 130,355 +0.63(+6.58%)
Jun 03, 2022 9.639 9.690 9.529 9.639 130,219 -0.25(-2.56%)
Jun 02, 2022 9.741 9.927 9.693 9.893 281,494 +0.08(+0.86%)
Jun 01, 2022 10.40 10.41 9.758 9.808 252,363 -0.52(-5.07%)
May 31, 2022 10.43 10.58 10.21 10.33 316,808 +0.93(+9.89%)
May 27, 2022 9.496 9.572 9.200 9.403 193,780 -0.19(-1.94%)
May 26, 2022 9.200 9.699 9.200 9.589 116,847 -0.07(-0.70%)
May 25, 2022 9.622 9.800 9.622 9.656 132,697 +0.06(+0.62%)
May 24, 2022 9.546 9.673 9.343 9.597 806,298 +0.11(+1.16%)
May 23, 2022 9.927 9.969 9.479 9.487 84,814 -0.08(-0.80%)
May 20, 2022 9.901 9.918 9.369 9.563 233,374 -0.22(-2.25%)
May 19, 2022 9.682 9.969 9.589 9.783 280,088 +0.25(+2.57%)
May 18, 2022 9.631 9.648 9.386 9.538 180,433 -0.28(-2.84%)
May 17, 2022 9.978 10.03 9.631 9.817 310,933 +0.19(+1.93%)
May 16, 2022 9.741 9.775 9.496 9.631 87,274 -0.19(-1.89%)
May 13, 2022 9.978 10.13 9.631 9.817 225,055 +0.48(+5.16%)
May 12, 2022 9.310 9.741 9.056 9.335 1,361,493 -0.22(-2.30%)
May 11, 2022 9.741 10.42 9.512 9.555 1,302,249 -0.68(-6.61%)
May 10, 2022 10.49 10.56 10.07 10.23 234,055 +0.14(+1.42%)
May 09, 2022 10.70 10.91 9.927 10.09 522,927 -1.66(-14.11%)
May 06, 2022 11.74 11.86 11.53 11.74 134,846 -0.10(-0.86%)
May 05, 2022 12.88 12.88 11.69 11.85 453,822 -1.19(-9.14%)
May 04, 2022 12.77 13.09 12.63 13.04 299,601 +0.74(+6.05%)
May 03, 2022 12.51 12.56 12.24 12.29 150,962 -0.30(-2.35%)
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.