Canada Markets closed

Valkyrie Bitcoin Strategy ETF (BTF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
11.31-0.26 (-2.25%)
As of 04:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202211.7111.7311.0811.3111.31202,700
May 19, 202211.4511.7911.3411.5711.57236,800
May 18, 202211.3911.4111.1011.2811.28152,800
May 17, 202211.8011.8611.3911.6111.61262,900
May 16, 202211.5211.5611.2311.3911.3973,800
May 13, 202211.8011.9811.3911.6111.61190,200
May 12, 202211.0111.5210.7111.0411.041,154,000
May 11, 202211.5212.3211.2511.3011.301,101,400
May 10, 202212.4112.4911.9112.1012.10197,900
May 09, 202212.6512.9011.7411.9311.93442,200
May 06, 202213.8914.0313.6413.8913.89114,000
May 05, 202215.2315.2313.7314.0114.01384,500
May 04, 202215.1015.4814.9415.4215.42253,300
May 03, 202214.8014.8614.4814.5414.54127,500
May 02, 202214.9815.1214.7014.8914.89240,800
Apr 29, 202215.1115.2514.7314.8014.80121,400
Apr 28, 202215.2615.6115.0615.4715.47178,800
Apr 27, 202215.0815.2614.8815.0415.0477,800
Apr 26, 202215.5715.5714.7014.8014.80246,500
Apr 25, 202215.0315.6414.9815.5915.59134,600
Apr 22, 202215.6915.7315.1915.2915.29107,400
Apr 21, 202216.6316.6615.9615.9815.98199,600
Apr 20, 202216.3216.3215.8515.9915.99143,700
Apr 19, 202215.9216.1615.8716.0716.0781,100
Apr 18, 202215.2715.9215.1515.7615.76116,500
Apr 14, 202215.9716.0015.3815.4315.4392,600
Apr 13, 202215.4316.0815.4215.9315.93117,700
Apr 12, 202215.7015.7015.2015.2015.2080,000
Apr 11, 202215.8615.9715.4215.4915.49109,500
Apr 08, 202216.6317.0716.4516.5716.5778,300
Apr 07, 202216.8216.9816.7016.8216.8262,200
Apr 06, 202217.4117.4516.8116.9716.97140,300
Apr 05, 202218.0418.0917.6517.8717.87101,000
Apr 04, 202217.9018.0217.5517.8517.8570,500
Apr 01, 202217.6418.1817.6218.0318.03110,600
Mar 31, 202218.3818.3817.7017.7017.70141,200
Mar 30, 202218.3718.5918.2318.3018.3077,100
Mar 29, 202218.6218.7318.3818.5718.57128,500
Mar 28, 202218.4518.7818.4418.7018.70209,700
Mar 25, 202217.4817.6017.1517.3117.31104,800
Mar 24, 202216.6817.2516.6417.1117.11137,300
Mar 23, 202216.4416.6616.3316.4216.42125,300
Mar 22, 202216.7016.8416.4716.4816.48147,600
Mar 21, 202216.1016.1815.8416.0216.02158,200
Mar 18, 202215.7216.3915.7216.3716.37208,900
Mar 17, 202215.9616.0315.8415.9115.91195,900
Mar 16, 202215.7216.0415.3515.9415.94528,100
Mar 15, 202215.1015.5114.9815.4715.47165,800
Mar 14, 202215.0915.2414.9415.1015.10163,800
Mar 11, 202215.3315.4214.8814.9014.90252,800
Mar 10, 202215.2315.4415.1215.4115.41198,900
Mar 09, 202216.4416.6116.2716.3216.32389,400
Mar 08, 202215.0815.3314.8414.9714.97550,300
Mar 07, 202215.2415.3714.4714.6014.60598,100
Mar 04, 202216.1016.1615.2115.3715.37712,500
Mar 03, 202217.0917.1216.2816.3816.38962,800
Mar 02, 202217.0917.6816.9517.1017.101,026,800
Mar 01, 202217.3317.3816.8617.2017.201,025,700
Feb 28, 202215.2016.3615.2016.3416.34880,100
Feb 25, 202215.2715.4115.0015.2115.21637,700
Feb 24, 202213.7515.4413.7114.9314.93410,400
Feb 23, 202215.1715.1914.5514.6614.66230,800
Feb 22, 202214.6314.9214.5614.7614.76450,000
Feb 18, 202215.7415.8915.3915.5715.57531,000
Feb 17, 202216.4316.4715.9015.9315.93411,100
Feb 16, 202217.0117.3016.8817.2117.21815,200
Feb 15, 202217.2617.3717.1017.2117.21724,500
Feb 14, 202216.6416.7116.3016.4416.441,415,800
Feb 11, 202217.0217.1516.3916.5316.532,498,400
Feb 10, 202216.9717.8616.9717.2117.212,444,200
Feb 09, 202217.1817.4917.0517.4817.48896,800
Feb 08, 202217.0217.2916.6817.2717.27645,800
Feb 07, 202216.7517.3716.6717.2217.221,056,800
Feb 04, 202214.7015.9414.6215.8315.832,047,500
Feb 03, 202214.1914.4514.1014.1214.12880,300
Feb 02, 202214.9414.9414.4314.6314.63387,900
Feb 01, 202215.1915.2914.8815.0115.01353,700
Jan 31, 202214.5515.1014.5014.9914.99228,800
Jan 28, 202214.4414.7614.2614.7114.71568,400
Jan 27, 202214.4014.4913.8213.8513.85391,600
Jan 26, 202214.9815.1414.3014.4214.42813,700
Jan 25, 202214.2714.6414.0214.3814.382,022,400
Jan 24, 202213.0814.6412.9414.4914.492,417,800
Jan 21, 202215.0315.2014.6314.9114.912,060,300
Jan 20, 202216.5416.9716.5416.6316.631,053,100
Jan 19, 202216.4716.6116.1716.2016.20724,100
Jan 18, 202216.1516.2916.0616.2516.25432,700
Jan 14, 202216.4816.9216.4116.8116.81951,100
Jan 13, 202217.2517.3216.4916.6516.65381,600
Jan 12, 202217.1117.1716.9017.0817.08420,800
Jan 11, 202216.1316.8216.0716.7116.711,179,400
Jan 10, 202215.5016.4115.3916.2516.251,386,500
Jan 07, 202216.3116.4315.7916.3216.321,571,100
Jan 06, 202216.6916.9816.5816.8616.861,317,500
Jan 05, 202218.0818.2616.9917.0717.071,357,600
Jan 04, 202218.3418.5617.7418.0618.06903,600
Jan 03, 202218.3818.4517.8317.9017.90423,300
Dec 31, 202118.7718.8117.8217.8917.89465,800
Dec 30, 202118.4518.7118.3818.4318.43477,300
Dec 29, 202118.5018.7518.3518.4818.48272,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...