Skip to main content

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

20.02 +0.92 (+4.81%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 19.17 20.08 19.17 20.02 37,204 +0.92(+4.81%)
Jul 18, 2024 19.62 19.62 19.01 19.10 26,111 -0.21(-1.10%)
Jul 17, 2024 19.44 19.49 19.16 19.31 13,671 -0.24(-1.23%)
Jul 16, 2024 19.21 19.61 18.97 19.55 22,119 +0.45(+2.36%)
Jul 15, 2024 18.78 19.24 18.75 19.10 56,779 +1.67(+9.60%)
Jul 12, 2024 17.07 17.66 17.07 17.43 15,844 +0.10(+0.58%)
Jul 11, 2024 17.47 17.80 17.31 17.33 23,571 -0.04(-0.23%)
Jul 10, 2024 17.62 17.62 17.33 17.37 18,838 +0.05(+0.29%)
Jul 09, 2024 17.05 17.46 17.05 17.32 11,272 +0.35(+2.06%)
Jul 08, 2024 17.07 17.17 16.51 16.97 22,575 +0.07(+0.41%)
Jul 05, 2024 17.08 17.08 16.60 16.90 81,154 -1.45(-7.90%)
Jul 03, 2024 18.30 18.45 18.22 18.35 23,387 -0.56(-2.96%)
Jul 02, 2024 19.04 19.22 18.83 18.91 15,485 -0.37(-1.92%)
Jul 01, 2024 19.17 19.44 18.98 19.28 44,086 +0.79(+4.27%)
Jun 28, 2024 18.97 19.04 18.45 18.49 23,636 -0.43(-2.27%)
Jun 27, 2024 18.94 19.17 18.91 18.92 31,393 +0.12(+0.64%)
Jun 26, 2024 18.77 18.87 18.55 18.80 28,038 -0.14(-0.74%)
Jun 25, 2024 18.71 19.02 18.66 18.94 14,681 +0.72(+3.95%)
Jun 24, 2024 18.56 18.65 18.16 18.22 79,429 -1.39(-7.09%)
Jun 21, 2024 19.38 19.64 19.27 19.61 35,519 -0.13(-0.66%)
Jun 20, 2024 19.83 19.85 19.59 19.74 37,053 +0.41(+2.12%)
Jun 18, 2024 19.39 19.49 19.21 19.33 31,196 -0.78(-3.86%)
Jun 17, 2024 19.87 20.19 19.62 20.11 39,271 +0.63(+3.21%)
Jun 14, 2024 20.10 20.10 19.32 19.48 18,062 -0.40(-2.00%)
Jun 13, 2024 19.95 20.24 19.65 19.88 38,258 -0.26(-1.28%)
Jun 12, 2024 20.64 20.85 20.11 20.14 35,745 +0.07(+0.35%)
Jun 11, 2024 20.27 20.27 19.55 20.07 67,527 -0.80(-3.81%)
Jun 10, 2024 20.78 21.09 20.78 20.86 33,473 -0.02(-0.12%)
Jun 07, 2024 21.51 21.67 20.55 20.88 85,346 -0.52(-2.44%)
Jun 06, 2024 21.67 21.72 21.37 21.41 24,226 -0.38(-1.74%)
Jun 05, 2024 21.60 21.79 21.34 21.79 16,636 +0.35(+1.62%)
Jun 04, 2024 21.29 21.61 21.14 21.44 41,561 +0.30(+1.44%)
Jun 03, 2024 21.44 21.54 21.06 21.13 18,741 +0.19(+0.92%)
May 31, 2024 21.25 21.25 20.63 20.94 18,394 -0.13(-0.61%)
May 30, 2024 21.11 21.37 20.99 21.07 26,353 +0.24(+1.14%)
May 29, 2024 21.06 21.10 20.77 20.83 30,321 -0.41(-1.92%)
May 28, 2024 21.54 21.54 20.89 21.24 26,947 +0.16(+0.75%)
May 24, 2024 20.93 21.14 20.63 21.08 47,019 +0.13(+0.62%)
May 23, 2024 21.36 21.41 20.68 20.95 85,103 -0.23(-1.08%)
May 22, 2024 21.13 21.40 20.89 21.18 42,894 +0.12(+0.57%)
May 21, 2024 21.44 21.70 20.96 21.06 79,303 +0.70(+3.42%)
May 20, 2024 18.87 20.37 18.77 20.36 64,353 +1.52(+8.07%)
May 17, 2024 18.64 18.93 18.57 18.84 48,185 +0.71(+3.89%)
May 16, 2024 18.41 18.44 18.00 18.14 15,850 -0.36(-1.93%)
May 15, 2024 18.08 18.52 18.05 18.50 59,557 +1.07(+6.16%)
May 14, 2024 17.53 17.57 17.31 17.42 15,832 -0.42(-2.38%)
May 13, 2024 17.85 17.92 17.70 17.85 12,916 +0.51(+2.97%)
May 10, 2024 18.22 18.22 17.22 17.33 17,533 -0.61(-3.38%)
May 09, 2024 17.72 17.96 17.53 17.94 17,054 +0.12(+0.67%)
May 08, 2024 17.81 17.94 17.78 17.82 21,218 -0.29(-1.61%)
May 07, 2024 18.27 18.48 18.11 18.11 7,107 -0.10(-0.52%)
May 06, 2024 18.34 18.52 18.08 18.21 19,869 +0.10(+0.55%)
May 03, 2024 17.87 18.13 17.87 18.11 59,400 +0.67(+3.82%)
May 02, 2024 17.39 17.45 17.20 17.44 41,459 +0.58(+3.42%)
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.