Skip to main content

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

21.38 +0.81 (+3.94%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.29 21.65 20.48 20.57 39,481 -0.37(-1.77%)
Mar 26, 2024 21.36 21.45 20.90 20.94 40,616 -0.48(-2.24%)
Mar 25, 2024 20.14 21.44 20.14 21.42 65,401 +1.97(+10.13%)
Mar 22, 2024 19.73 19.73 19.14 19.45 34,528 -0.52(-2.60%)
Mar 21, 2024 20.64 20.67 19.86 19.97 53,108 +0.05(+0.25%)
Mar 20, 2024 19.20 19.94 18.65 19.92 87,126 +0.36(+1.83%)
Mar 19, 2024 19.42 19.76 18.88 19.56 121,315 -0.82(-4.01%)
Mar 18, 2024 20.77 20.93 20.23 20.38 82,056 -0.94(-4.39%)
Mar 15, 2024 20.92 21.88 20.92 21.31 83,813 -0.32(-1.47%)
Mar 14, 2024 22.64 22.64 21.32 21.63 88,783 -1.33(-5.81%)
Mar 13, 2024 22.87 22.97 22.56 22.97 58,539 +0.41(+1.81%)
Mar 12, 2024 22.88 22.99 21.72 22.56 113,838 -0.32(-1.39%)
Mar 11, 2024 23.03 23.15 22.67 22.88 191,850 +0.68(+3.05%)
Mar 08, 2024 22.11 22.51 21.37 22.20 103,299 +0.29(+1.32%)
Mar 07, 2024 21.60 21.93 21.30 21.91 92,543 +0.33(+1.52%)
Mar 06, 2024 21.51 21.73 20.96 21.58 167,881 +2.15(+11.07%)
Mar 05, 2024 21.45 21.87 18.52 19.43 186,589 -1.48(-7.09%)
Mar 04, 2024 20.20 21.01 20.20 20.92 124,125 +1.11(+5.58%)
Mar 01, 2024 19.80 19.87 19.31 19.81 100,359 +0.32(+1.63%)
Feb 29, 2024 19.95 20.01 19.11 19.49 99,222 +0.60(+3.16%)
Feb 28, 2024 19.08 20.07 18.63 18.90 172,121 +0.64(+3.49%)
Feb 27, 2024 18.34 18.41 18.08 18.26 71,145 +0.49(+2.75%)
Feb 26, 2024 16.85 17.81 16.73 17.77 85,845 +1.24(+7.53%)
Feb 23, 2024 16.58 16.58 16.32 16.53 37,109 -0.32(-1.89%)
Feb 22, 2024 16.51 16.87 16.43 16.84 62,252 +0.52(+3.17%)
Feb 21, 2024 16.32 16.51 16.27 16.33 42,802 -0.46(-2.73%)
Feb 20, 2024 16.84 16.84 16.34 16.78 73,718 +0.59(+3.63%)
Feb 16, 2024 16.37 16.44 16.12 16.20 48,509 -0.15(-0.91%)
Feb 15, 2024 16.48 16.58 16.26 16.35 121,387 +0.19(+1.17%)
Feb 14, 2024 16.08 16.21 16.00 16.16 87,365 +0.77(+4.98%)
Feb 13, 2024 15.20 15.40 15.15 15.39 89,859 -0.15(-0.96%)
Feb 12, 2024 14.78 15.57 14.78 15.54 59,976 +0.83(+5.62%)
Feb 09, 2024 14.54 14.88 14.54 14.71 73,596 +0.50(+3.50%)
Feb 08, 2024 14.12 14.29 14.07 14.22 57,688 +0.22(+1.56%)
Feb 07, 2024 13.56 14.05 13.56 14.00 38,191 +0.33(+2.40%)
Feb 06, 2024 13.51 13.71 13.51 13.67 33,556 +0.39(+2.92%)
Feb 05, 2024 13.59 13.59 13.25 13.28 64,579 -0.13(-0.96%)
Feb 02, 2024 13.37 13.53 13.29 13.41 15,256 +0.02(+0.15%)
Feb 01, 2024 13.23 13.48 13.23 13.39 30,384 +0.07(+0.52%)
Jan 31, 2024 13.42 13.65 13.29 13.32 54,863 -0.44(-3.18%)
Jan 30, 2024 13.57 13.78 13.51 13.76 130,579 +0.30(+2.22%)
Jan 29, 2024 13.05 13.49 13.03 13.46 52,082 +0.29(+2.19%)
Jan 26, 2024 13.03 13.23 12.97 13.17 39,284 +0.51(+4.01%)
Jan 25, 2024 12.63 12.71 12.49 12.66 27,713 +0.07(+0.55%)
Jan 24, 2024 12.66 12.80 12.57 12.59 37,766 +0.09(+0.72%)
Jan 23, 2024 12.41 12.65 12.34 12.50 82,439 -0.57(-4.34%)
Jan 22, 2024 13.19 13.30 12.88 13.07 117,958 -0.63(-4.58%)
Jan 19, 2024 13.64 13.84 13.31 13.70 136,979 +0.19(+1.40%)
Jan 18, 2024 13.98 14.06 13.38 13.51 98,527 -0.56(-3.96%)
Jan 17, 2024 14.08 14.19 13.94 14.07 205,737 -0.20(-1.40%)
Jan 16, 2024 14.05 14.31 13.84 14.27 136,734 -0.05(-0.35%)
Jan 12, 2024 15.11 15.11 14.23 14.32 112,881 -0.56(-3.75%)
Jan 11, 2024 15.23 15.56 14.65 14.87 607,957 +0.42(+2.89%)
Jan 10, 2024 14.11 14.54 13.97 14.46 298,783 +0.59(+4.24%)
Jan 09, 2024 13.96 13.97 13.83 13.87 84,797 -0.34(-2.38%)
Jan 08, 2024 13.71 14.28 13.61 14.21 77,857 +0.77(+5.70%)
Jan 05, 2024 13.40 13.53 13.19 13.44 43,628 -0.14(-1.03%)
Jan 04, 2024 13.32 13.74 13.27 13.58 57,363 +0.39(+2.94%)
Jan 03, 2024 13.02 13.38 12.98 13.19 63,747 -0.78(-5.56%)
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.