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

Volt Crypto Industry Revolution and Tech ETF (NY: BTCR )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 17, 2023 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 (%)
Jan 17, 2023 0 +0.00(+0.00%)
Jan 13, 2023 4.750 4.750 4.750 4.750 737 -0.14(-2.86%)
Jan 12, 2023 4.912 4.912 4.890 4.890 1,532 +0.09(+1.87%)
Jan 11, 2023 4.780 4.800 4.780 4.800 1,103 -0.07(-1.34%)
Jan 10, 2023 4.865 4.865 4.865 4.865 56 +0.06(+1.25%)
Jan 09, 2023 4.910 4.910 4.710 4.805 2,120 -0.05(-1.03%)
Jan 06, 2023 4.900 4.900 4.855 4.855 422 -0.02(-0.31%)
Jan 05, 2023 4.896 4.896 4.870 4.870 151 -0.01(-0.20%)
Jan 04, 2023 4.890 5.040 4.880 4.880 265 +0.01(+0.21%)
Jan 03, 2023 4.870 4.870 4.870 4.870 145 +0.14(+2.96%)
Dec 30, 2022 4.700 4.730 4.590 4.730 2,429 +0.03(+0.53%)
Dec 29, 2022 4.790 4.920 4.630 4.705 335 -0.16(-3.19%)
Dec 28, 2022 4.680 4.860 4.680 4.860 557 -0.01(-0.21%)
Dec 27, 2022 4.930 4.930 4.811 4.870 1,150 -0.05(-1.11%)
Dec 23, 2022 5.070 5.070 4.925 4.925 1,232 -0.12(-2.47%)
Dec 22, 2022 5.060 5.220 4.880 5.050 2,760 -0.03(-0.59%)
Dec 21, 2022 5.080 5.080 5.080 5.080 3,304 +0.06(+1.19%)
Dec 20, 2022 5.100 5.100 5.020 5.020 215 +0.02(+0.50%)
Dec 19, 2022 5.100 5.100 4.995 4.995 791 -0.12(-2.25%)
Dec 16, 2022 5.110 5.250 5.000 5.110 1,865 +0.00(+0.02%)
Dec 15, 2022 5.000 5.109 5.000 5.109 125 -0.02(-0.39%)
Dec 14, 2022 5.210 5.210 5.129 5.129 165 -0.00(-0.01%)
Dec 13, 2022 4.980 5.129 4.980 5.129 1,059 +0.14(+2.79%)
Dec 12, 2022 5.000 5.000 4.960 4.990 2,145 -0.10(-1.96%)
Dec 09, 2022 5.090 5.090 5.090 5.090 108 -0.06(-1.17%)
Dec 08, 2022 5.210 5.210 5.150 5.150 370 -0.05(-1.06%)
Dec 07, 2022 5.270 5.450 5.080 5.205 1,985 -0.08(-1.42%)
Dec 06, 2022 5.290 5.290 5.280 5.280 1,731 -0.03(-0.59%)
Dec 05, 2022 5.350 5.350 5.311 5.311 324 -0.14(-2.55%)
Dec 02, 2022 5.510 5.510 5.450 5.450 529 -0.12(-2.24%)
Dec 01, 2022 5.530 5.575 5.530 5.575 169 -0.07(-1.20%)
Nov 30, 2022 5.430 5.643 5.430 5.643 762 +0.36(+6.78%)
Nov 29, 2022 5.300 5.300 5.284 5.284 1,540 -0.16(-2.86%)
Nov 28, 2022 5.390 5.440 5.300 5.440 475 +0.09(+1.68%)
Nov 25, 2022 5.330 5.400 5.330 5.350 1,565 -0.08(-1.38%)
Nov 23, 2022 5.330 5.580 5.300 5.425 1,925 +0.00(+0.05%)
Nov 22, 2022 5.470 5.470 5.422 5.422 149 -0.03(-0.49%)
Nov 21, 2022 5.460 5.460 5.449 5.449 404 +0.00(+0.07%)
Nov 18, 2022 5.570 5.570 5.390 5.445 4,460 -0.15(-2.68%)
Nov 17, 2022 5.480 5.654 5.480 5.595 2,195 -0.09(-1.50%)
Nov 16, 2022 5.630 5.680 5.470 5.680 908 +0.04(+0.71%)
Nov 15, 2022 5.760 5.760 5.560 5.640 372 -0.12(-2.08%)
Nov 14, 2022 5.500 5.760 5.500 5.760 2,563 +0.04(+0.61%)
Nov 11, 2022 5.725 5.725 5.725 5.725 140 -0.09(-1.55%)
Nov 10, 2022 5.915 5.915 5.815 5.815 260 -0.08(-1.36%)
Nov 09, 2022 5.930 5.930 5.700 5.895 687 +0.02(+0.29%)
Nov 08, 2022 5.940 5.940 5.810 5.878 231 -0.01(-0.21%)
Nov 07, 2022 5.930 5.930 5.795 5.890 1,410 -0.15(-2.40%)
Nov 04, 2022 5.940 6.035 5.810 6.035 505 +0.03(+0.50%)
Nov 03, 2022 6.005 6.005 6.005 6.005 30 +0.00(+0.08%)
Nov 02, 2022 6.040 6.040 5.800 6.000 1,259 -0.10(-1.64%)
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.