Indicators

Valkyrie Bitcoin Fund (NQ: BRRR )

19.13 +0.02 (+0.10%)

Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	20.17	20.36	20.00	20.13	564,147	+0.65(+3.34%)
Mar 27, 2024	20.36	20.37	19.42	19.48	790,620	-0.24(-1.22%)
Mar 26, 2024	20.14	20.14	19.68	19.72	1,749,230	-0.45(-2.23%)
Mar 25, 2024	19.01	20.20	19.01	20.17	890,905	+2.03(+11.19%)
Mar 22, 2024	18.23	18.23	17.78	18.14	2,831,684	-0.37(-2.00%)
Mar 21, 2024	19.20	19.21	18.41	18.51	1,597,782	-0.18(-0.96%)
Mar 20, 2024	18.01	18.74	17.62	18.69	1,115,059	+0.43(+2.35%)
Mar 19, 2024	18.10	18.64	17.67	18.26	873,860	-0.72(-3.79%)
Mar 18, 2024	19.30	19.43	18.90	18.98	1,109,957	-0.61(-3.11%)
Mar 15, 2024	19.22	20.04	19.16	19.59	605,920	-0.08(-0.41%)
Mar 14, 2024	20.64	20.64	19.44	19.67	2,462,793	-1.19(-5.70%)
Mar 13, 2024	20.63	20.88	20.40	20.86	1,186,548	+0.59(+2.91%)
Mar 12, 2024	20.54	20.78	19.50	20.27	1,044,826	-0.20(-0.98%)
Mar 11, 2024	20.56	20.70	20.27	20.47	522,362	+0.81(+4.12%)
Mar 08, 2024	19.35	19.96	18.79	19.66	854,113	+0.44(+2.29%)
Mar 07, 2024	19.13	19.32	18.93	19.22	410,024	+0.18(+0.95%)
Mar 06, 2024	19.00	19.20	18.58	19.04	347,832	+1.46(+8.30%)
Mar 05, 2024	19.25	19.72	16.85	17.58	889,746	-1.65(-8.58%)
Mar 04, 2024	18.60	19.30	18.57	19.23	273,132	+1.35(+7.55%)

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.