Skip to main content

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

18.94 +0.72 (+3.95%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 13.34 13.57 13.21 13.24 55,204 -0.44(-3.18%)
Jan 30, 2024 13.49 13.69 13.43 13.67 131,389 +0.30(+2.22%)
Jan 29, 2024 12.97 13.41 12.95 13.38 52,405 +0.29(+2.19%)
Jan 26, 2024 12.95 13.15 12.89 13.09 39,528 +0.50(+4.01%)
Jan 25, 2024 12.56 12.63 12.42 12.59 27,885 +0.07(+0.55%)
Jan 24, 2024 12.59 12.72 12.50 12.52 38,000 +0.09(+0.72%)
Jan 23, 2024 12.34 12.58 12.27 12.43 82,951 -0.56(-4.34%)
Jan 22, 2024 13.11 13.22 12.80 12.99 118,691 -0.62(-4.58%)
Jan 19, 2024 13.55 13.75 13.23 13.61 137,830 +0.19(+1.40%)
Jan 18, 2024 13.89 13.97 13.30 13.43 99,138 -0.55(-3.96%)
Jan 17, 2024 13.99 14.10 13.85 13.98 207,014 -0.20(-1.40%)
Jan 16, 2024 13.96 14.22 13.75 14.18 137,583 -0.05(-0.35%)
Jan 12, 2024 15.02 15.02 14.14 14.23 113,582 -0.55(-3.75%)
Jan 11, 2024 15.14 15.46 14.56 14.78 611,731 +0.42(+2.89%)
Jan 10, 2024 14.02 14.46 13.88 14.37 300,638 +0.58(+4.24%)
Jan 09, 2024 13.87 13.88 13.74 13.78 85,323 -0.34(-2.38%)
Jan 08, 2024 13.62 14.19 13.53 14.12 78,340 +0.76(+5.70%)
Jan 05, 2024 13.32 13.45 13.11 13.36 43,899 -0.14(-1.03%)
Jan 04, 2024 13.24 13.65 13.19 13.50 57,719 +0.39(+2.94%)
Jan 03, 2024 12.94 13.30 12.90 13.11 64,142 -0.77(-5.56%)
Jan 02, 2024 14.15 14.19 13.86 13.88 90,812 +0.64(+4.86%)
Dec 29, 2023 13.55 13.66 13.15 13.24 74,198 -0.30(-2.19%)
Dec 28, 2023 13.65 13.68 13.51 13.54 94,403 -0.17(-1.23%)
Dec 27, 2023 13.47 13.73 13.45 13.70 67,794 +0.62(+4.77%)
Dec 26, 2023 13.28 13.28 12.90 13.08 72,274 -0.54(-3.99%)
Dec 22, 2023 13.52 13.75 13.52 13.62 120,496 +0.23(+1.70%)
Dec 21, 2023 13.44 13.44 13.27 13.40 125,966 +0.19(+1.42%)
Dec 20, 2023 13.68 14.34 13.09 13.21 328,518 +0.30(+2.29%)
Dec 19, 2023 13.09 13.13 12.76 12.91 96,534 -0.01(-0.07%)
Dec 18, 2023 12.76 12.93 12.71 12.92 114,559 -0.25(-1.90%)
Dec 15, 2023 13.20 13.20 13.03 13.17 43,016 -0.24(-1.80%)
Dec 14, 2023 13.36 13.56 13.27 13.41 60,451 +0.08(+0.58%)
Dec 13, 2023 12.90 13.34 12.90 13.33 38,707 +0.48(+3.75%)
Dec 12, 2023 13.00 13.02 12.71 12.85 45,398 +0.05(+0.40%)
Dec 11, 2023 13.10 13.11 12.68 12.80 111,394 -1.14(-8.16%)
Dec 08, 2023 13.77 13.95 13.76 13.94 33,228 +0.26(+1.90%)
Dec 07, 2023 13.47 13.78 13.43 13.68 59,394 +0.18(+1.37%)
Dec 06, 2023 13.65 13.65 13.47 13.49 93,088 -0.05(-0.35%)
Dec 05, 2023 13.17 13.70 13.10 13.54 108,050 +0.42(+3.23%)
Dec 04, 2023 13.10 13.18 12.97 13.12 150,666 +0.86(+7.01%)
Dec 01, 2023 12.12 12.35 12.09 12.26 69,156 +0.31(+2.59%)
Nov 30, 2023 11.92 11.96 11.84 11.95 51,392 +0.09(+0.73%)
Nov 29, 2023 12.00 12.02 11.84 11.86 74,769 -0.30(-2.48%)
Nov 28, 2023 11.84 12.21 11.84 12.16 135,842 +0.50(+4.28%)
Nov 27, 2023 11.71 11.78 11.63 11.66 106,724 -0.56(-4.58%)
Nov 24, 2023 12.24 12.44 12.21 12.22 45,550 +0.11(+0.92%)
Nov 22, 2023 11.79 12.12 11.70 12.11 49,757 +0.36(+3.08%)
Nov 21, 2023 11.78 11.91 11.53 11.75 167,227 -0.23(-1.94%)
Nov 20, 2023 11.81 12.09 11.77 11.98 100,801 +0.42(+3.65%)
Nov 17, 2023 11.53 11.61 11.39 11.56 79,295 +0.05(+0.45%)
Nov 16, 2023 11.81 11.87 11.38 11.51 73,571 -0.55(-4.57%)
Nov 15, 2023 11.76 12.15 11.66 12.06 144,273 +0.59(+5.18%)
Nov 14, 2023 11.93 11.93 11.22 11.47 244,960 -0.59(-4.86%)
Nov 13, 2023 12.03 12.17 11.88 12.05 92,678 -0.11(-0.92%)
Nov 10, 2023 12.10 12.24 12.05 12.16 137,443 +0.30(+2.54%)
Nov 09, 2023 11.69 12.15 11.60 11.86 269,518 +0.57(+5.03%)
Nov 08, 2023 11.28 11.35 11.17 11.29 41,818 -0.08(-0.68%)
Nov 07, 2023 11.04 11.41 10.99 11.37 66,684 +0.15(+1.38%)
Nov 06, 2023 11.25 11.36 11.16 11.22 113,752 +0.34(+3.09%)
Nov 03, 2023 10.75 10.94 10.75 10.88 64,221 -0.09(-0.79%)
Nov 02, 2023 11.09 11.09 10.79 10.97 72,612 -0.03(-0.23%)
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.