BTF - Valkyrie Bitcoin Strategy ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 202310.2110.3910.1710.2810.28217,100
Jun 07, 202310.3610.4110.1610.2610.26133,400
Jun 06, 20239.8510.559.8310.5210.52788,900
Jun 05, 202310.3310.379.799.889.88827,900
Jun 02, 202310.4610.5710.3710.5710.57293,600
Jun 01, 202310.4010.5110.3010.3810.38144,800
May 31, 202310.5210.5510.3710.4410.44243,700
May 30, 202310.8710.8710.6810.8210.82130,900
May 26, 202310.2310.4410.2310.3710.37212,500
May 25, 202310.2110.2810.1110.2410.24195,900
May 24, 202310.3410.3410.0810.1610.16282,100
May 23, 202310.5710.6110.5010.5410.54200,900
May 22, 202310.3810.5210.3810.4210.42172,800
May 19, 202310.4310.5410.3310.4110.41502,000
May 18, 202310.5510.6310.2210.3710.37398,600
May 17, 202310.3610.6510.2910.6310.63290,800
May 16, 202310.4910.5310.4310.4410.44234,500
May 15, 202310.6310.7410.5610.6510.65188,900
May 12, 202310.2510.3110.0110.2510.25306,000
May 11, 202310.6110.6610.3610.4110.41751,800
May 10, 202310.9311.0010.3510.7610.761,238,600
May 09, 202310.7410.7610.6110.7510.75306,500
May 08, 202310.8410.9010.5810.6210.62279,500
May 05, 202311.2811.5711.2711.5311.53443,100
May 04, 202311.2211.2711.1411.2411.24308,600
May 03, 202310.9711.1710.9211.0011.00334,700
May 02, 202310.8811.2410.8311.1611.16347,500
May 01, 202311.1011.1210.7910.8010.80302,300
Apr 28, 202311.4411.4511.2511.4211.42311,700
Apr 27, 202311.2711.6511.2511.6011.60186,100
Apr 26, 202311.6211.6710.8110.8710.87488,800
Apr 25, 202310.6910.8410.6210.7710.77341,100
Apr 24, 202310.6910.8110.5310.7010.70206,300
Apr 21, 202310.9911.0410.6110.6510.65353,400
Apr 20, 202311.2211.2710.9210.9610.96344,200
Apr 19, 202311.4311.5311.3811.4211.42246,700
Apr 18, 202311.8511.9011.7111.8311.83133,100
Apr 17, 202311.4711.5611.4211.5111.51421,200
Apr 14, 202312.0212.0611.7211.8911.89762,900
Apr 13, 202311.8812.0311.8411.9111.91258,800
Apr 12, 202311.8311.8611.6011.6711.67520,800
Apr 11, 202311.8311.9711.7611.8111.81761,300
Apr 10, 202311.0511.5511.0111.4511.45496,900
Apr 06, 202310.9111.0310.8410.9610.96476,300
Apr 05, 202311.1711.1710.8711.0511.05476,100
Apr 04, 202311.0711.0910.9411.0511.05268,900
Apr 03, 202311.0711.1310.9411.0111.01324,900
Mar 31, 202311.1211.2811.1111.1911.19684,300
Mar 30, 202311.2411.2510.8811.0111.01678,400
Mar 29, 202311.1611.2411.0611.1811.18320,000
Mar 28, 202310.5810.8110.5210.7910.79577,100
Mar 27, 202310.9410.9510.4210.6010.601,223,000
Mar 24, 202310.9911.1410.8510.9510.95814,700
Mar 23, 202310.7811.3510.7511.2211.221,452,100
Mar 22, 202311.2011.4010.4810.5010.501,044,800
Mar 21, 202311.0811.2510.9611.1111.11344,400
Mar 20, 202311.1111.1210.8610.9610.96551,400
Mar 17, 202310.5010.6410.3110.5710.571,339,000
Mar 16, 20239.729.929.709.859.85646,700
Mar 15, 20239.899.919.429.599.59789,100
Mar 14, 202310.2310.309.569.909.901,131,100
Mar 13, 20238.829.658.759.599.59912,600
Mar 10, 20237.837.957.717.847.84234,800
Mar 09, 20238.528.547.837.877.87725,300
Mar 08, 20238.648.728.598.678.67118,900
Mar 07, 20238.778.838.618.658.65210,000
Mar 06, 20238.818.888.778.778.77132,300
Mar 03, 20238.808.828.748.748.74169,700
Mar 02, 20239.189.289.159.249.24122,700
Mar 01, 20239.349.379.219.229.22153,200
Feb 28, 20239.259.319.169.189.1896,400
Feb 27, 20239.389.419.119.199.1942,200
Feb 24, 20239.389.429.029.169.16354,800
Feb 23, 20239.539.539.409.479.4731,900
Feb 22, 20239.509.509.359.429.4227,000
Feb 21, 20239.769.809.629.699.6967,100
Feb 17, 20239.539.899.419.849.84276,500
Feb 16, 20239.6910.019.639.759.75171,100
Feb 15, 20239.009.608.999.599.59182,800
Feb 14, 20238.568.848.568.838.83123,300
Feb 13, 20238.538.608.518.598.5922,200
Feb 10, 20238.648.688.548.618.6184,700
Feb 09, 20239.039.068.678.708.70246,000
Feb 08, 20239.149.169.019.059.0586,500
Feb 07, 20239.129.239.059.219.2131,700
Feb 06, 20239.069.189.039.149.1435,600
Feb 03, 20239.279.429.279.289.2898,100
Feb 02, 20239.539.609.409.509.5073,800
Feb 01, 20239.179.409.069.399.39142,700
Jan 31, 20239.199.249.199.199.1929,400
Jan 30, 20239.229.269.009.029.0262,600
Jan 27, 20239.149.349.139.219.21196,700
Jan 26, 20239.259.269.149.229.2263,200
Jan 25, 20239.029.168.979.169.1634,200
Jan 24, 20239.159.229.109.199.19102,000
Jan 23, 20239.129.269.049.219.2183,500
Jan 20, 20238.448.958.438.938.93249,100
Jan 19, 20238.318.488.318.458.4540,100
Jan 18, 20238.608.638.178.318.31425,300
Jan 17, 20238.528.588.438.568.56243,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...