Skip to main content

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

20.47 -0.94 (-4.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 20.86 21.02 20.32 20.47 81,691 -0.94(-4.39%)
Mar 15, 2024 21.01 21.98 21.01 21.41 83,440 -0.32(-1.47%)
Mar 14, 2024 22.74 22.74 21.41 21.73 88,388 -1.34(-5.81%)
Mar 13, 2024 22.97 23.07 22.66 23.07 58,278 +0.41(+1.81%)
Mar 12, 2024 22.98 23.09 21.82 22.66 113,331 -0.32(-1.39%)
Mar 11, 2024 23.13 23.25 22.77 22.98 190,995 +0.68(+3.05%)
Mar 08, 2024 22.21 22.61 21.47 22.30 102,839 +0.29(+1.32%)
Mar 07, 2024 21.70 22.03 21.40 22.01 92,131 +0.33(+1.52%)
Mar 06, 2024 21.61 21.83 21.05 21.68 167,133 +2.16(+11.07%)
Mar 05, 2024 21.55 21.97 18.60 19.52 185,758 -1.49(-7.09%)
Mar 04, 2024 20.29 21.10 20.29 21.01 123,572 +1.11(+5.58%)
Mar 01, 2024 19.89 19.96 19.40 19.90 99,912 +0.32(+1.63%)
Feb 29, 2024 20.04 20.10 19.20 19.58 98,780 +0.60(+3.16%)
Feb 28, 2024 19.17 20.16 18.71 18.98 171,354 +0.64(+3.49%)
Feb 27, 2024 18.42 18.49 18.16 18.34 70,828 +0.49(+2.75%)
Feb 26, 2024 16.93 17.89 16.80 17.85 85,463 +1.25(+7.53%)
Feb 23, 2024 16.65 16.65 16.39 16.60 36,944 -0.32(-1.89%)
Feb 22, 2024 16.58 16.95 16.50 16.92 61,975 +0.52(+3.17%)
Feb 21, 2024 16.39 16.58 16.34 16.40 42,612 -0.46(-2.73%)
Feb 20, 2024 16.92 16.92 16.41 16.86 73,390 +0.59(+3.63%)
Feb 16, 2024 16.44 16.52 16.19 16.27 48,293 -0.15(-0.91%)
Feb 15, 2024 16.55 16.65 16.33 16.42 120,846 +0.19(+1.17%)
Feb 14, 2024 16.15 16.28 16.07 16.23 86,976 +0.77(+4.98%)
Feb 13, 2024 15.27 15.47 15.21 15.46 89,459 -0.15(-0.96%)
Feb 12, 2024 14.85 15.64 14.85 15.61 59,709 +0.83(+5.62%)
Feb 09, 2024 14.61 14.95 14.61 14.78 73,268 +0.50(+3.50%)
Feb 08, 2024 14.18 14.36 14.13 14.28 57,431 +0.22(+1.56%)
Feb 07, 2024 13.62 14.11 13.62 14.06 38,021 +0.33(+2.40%)
Feb 06, 2024 13.57 13.77 13.57 13.73 33,407 +0.39(+2.92%)
Feb 05, 2024 13.65 13.65 13.31 13.34 64,292 -0.13(-0.97%)
Feb 02, 2024 13.43 13.59 13.35 13.47 15,188 +0.02(+0.15%)
Feb 01, 2024 13.29 13.54 13.29 13.45 30,249 +0.07(+0.52%)
Jan 31, 2024 13.48 13.71 13.35 13.38 54,619 -0.44(-3.18%)
Jan 30, 2024 13.63 13.84 13.57 13.82 129,997 +0.30(+2.22%)
Jan 29, 2024 13.11 13.55 13.09 13.52 51,850 +0.29(+2.19%)
Jan 26, 2024 13.09 13.29 13.03 13.23 39,109 +0.51(+4.01%)
Jan 25, 2024 12.69 12.77 12.55 12.72 27,590 +0.07(+0.55%)
Jan 24, 2024 12.72 12.86 12.63 12.65 37,598 +0.09(+0.72%)
Jan 23, 2024 12.47 12.71 12.40 12.56 82,072 -0.57(-4.34%)
Jan 22, 2024 13.25 13.36 12.94 13.13 117,433 -0.63(-4.58%)
Jan 19, 2024 13.70 13.90 13.37 13.76 136,369 +0.19(+1.40%)
Jan 18, 2024 14.04 14.12 13.44 13.57 98,088 -0.56(-3.96%)
Jan 17, 2024 14.14 14.25 14.00 14.13 204,820 -0.20(-1.40%)
Jan 16, 2024 14.11 14.37 13.90 14.33 136,125 -0.05(-0.35%)
Jan 12, 2024 15.18 15.18 14.29 14.38 112,378 -0.56(-3.75%)
Jan 11, 2024 15.30 15.63 14.72 14.94 605,247 +0.42(+2.89%)
Jan 10, 2024 14.17 14.61 14.03 14.52 297,451 +0.59(+4.24%)
Jan 09, 2024 14.02 14.03 13.89 13.93 84,419 -0.34(-2.38%)
Jan 08, 2024 13.77 14.34 13.67 14.27 77,510 +0.77(+5.70%)
Jan 05, 2024 13.46 13.59 13.25 13.50 43,434 -0.14(-1.03%)
Jan 04, 2024 13.38 13.80 13.33 13.64 57,108 +0.39(+2.94%)
Jan 03, 2024 13.08 13.44 13.04 13.25 63,463 -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.