Canada markets open in 54 minutes

Valkyrie Bitcoin and Ether Strategy ETF (BTF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
18.86+0.20 (+1.07%)
At close: 04:00PM EDT
18.98 +0.12 (+0.64%)
After hours: 07:26PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202418.4718.9018.4018.8618.8622,000
Apr 24, 202419.2919.3918.5518.6618.6624,200
Apr 23, 202419.2219.5619.1519.3019.3027,200
Apr 22, 202419.2019.3719.0519.2019.2046,900
Apr 19, 202418.8918.8918.5018.6818.6826,800
Apr 18, 202418.1718.5718.0218.4218.4226,100
Apr 17, 202418.2118.3017.4917.8817.8864,600
Apr 16, 202418.4918.5318.0218.2918.2923,000
Apr 15, 202419.3319.3918.2218.5018.5067,300
Apr 12, 202420.7020.7018.7519.3819.3846,900
Apr 11, 202421.0021.0720.6420.8420.8428,900
Apr 10, 202420.2020.8020.1420.7920.7918,800
Apr 09, 202421.2521.2620.4120.6020.6032,000
Apr 08, 202421.6721.6721.3321.6721.67107,900
Apr 05, 202419.7420.0219.6019.8219.8235,600
Apr 04, 202419.9520.4819.9520.1320.1328,700
Apr 03, 202419.6119.8919.4719.6019.6021,200
Apr 02, 202419.3019.6719.2019.5019.5039,900
Apr 01, 202421.1021.1020.3020.6920.6945,600
Mar 28, 202421.2721.4121.0821.1621.1629,000
Mar 27, 202421.2921.6520.4820.5720.5739,500
Mar 26, 202421.3621.4520.9020.9420.9440,600
Mar 25, 202420.1421.4420.1421.4221.4265,400
Mar 22, 202419.7319.7319.1419.4519.4534,500
Mar 21, 202420.6420.6719.8519.9719.9753,100
Mar 20, 202419.2019.9418.6519.9219.9287,700
Mar 20, 20240.088 Dividend
Mar 19, 202419.5119.8518.9619.6519.56121,200
Mar 18, 202420.8621.0220.3220.4720.3881,700
Mar 15, 202421.0121.9821.0121.4121.3183,400
Mar 14, 202422.7422.7421.4121.7321.6388,400
Mar 13, 202422.9723.0722.6623.0722.9758,500
Mar 12, 202422.9823.0921.8222.6622.56114,100
Mar 11, 202423.1323.2522.7722.9822.88191,900
Mar 08, 202422.2122.6121.4722.3022.20102,800
Mar 07, 202421.7022.0321.4022.0121.9192,100
Mar 06, 202421.6121.8321.0521.6821.58167,500
Mar 05, 202421.5521.9718.6019.5219.43186,200
Mar 04, 202420.2921.1020.2921.0120.92124,800
Mar 01, 202419.8919.9619.4019.9019.8199,800
Feb 29, 202420.0420.1019.2019.5819.4999,900
Feb 28, 202419.1720.1618.7118.9818.90173,700
Feb 27, 202418.4218.4918.1618.3418.2671,500
Feb 26, 202416.9317.8916.8017.8517.7786,200
Feb 23, 202416.6516.6516.3916.6016.5336,900
Feb 22, 202416.5816.9516.5016.9216.8462,000
Feb 21, 202416.3916.5816.3416.4016.3342,600
Feb 20, 202416.9216.9216.4116.8616.7874,000
Feb 16, 202416.4416.5216.1916.2716.2048,300
Feb 15, 202416.5516.6516.3316.4216.35120,800
Feb 14, 202416.1516.2816.0716.2316.1687,400
Feb 13, 202415.2715.4715.2215.4615.3989,500
Feb 12, 202414.8515.6414.8515.6115.5459,700
Feb 09, 202414.6114.9514.6114.7814.7173,200
Feb 08, 202414.1814.3614.1314.2814.2257,400
Feb 07, 202413.6214.1113.6214.0614.0038,400
Feb 06, 202413.5713.7713.5713.7313.6733,400
Feb 05, 202413.6513.6513.3113.3413.2864,300
Feb 02, 202413.4313.5913.3513.4713.4115,200
Feb 01, 202413.2913.5513.2913.4513.3930,200
Jan 31, 202413.4813.7113.3513.3813.3254,600
Jan 30, 202413.6313.8413.5713.8213.76130,000
Jan 29, 202413.1113.5513.0913.5213.4651,800
Jan 26, 202413.0913.2913.0313.2313.1739,100
Jan 25, 202412.6912.7712.5512.7212.6627,600
Jan 24, 202412.7212.8612.6312.6512.5937,600
Jan 23, 202412.4712.7112.4012.5612.5082,400
Jan 22, 202413.2513.3612.9213.1313.07117,400
Jan 19, 202413.7013.9013.3713.7613.70135,700
Jan 18, 202414.0414.1213.4413.5713.5198,500
Jan 17, 202414.1414.2514.0014.1314.07204,800
Jan 16, 202414.1114.3713.9014.3314.27136,100
Jan 12, 202415.1815.1814.2914.3814.32112,300
Jan 11, 202415.3015.6314.7214.9414.87605,200
Jan 10, 202414.1714.6114.0314.5214.45299,800
Jan 09, 202414.0214.0313.8913.9313.8784,400
Jan 08, 202413.7714.3413.6714.2714.2178,500
Jan 05, 202413.4613.5913.2513.5013.4443,400
Jan 04, 202413.3813.8013.3313.6413.5857,100
Jan 03, 202413.0813.4413.0413.2513.1963,500
Jan 02, 202414.3014.3414.0114.0313.9789,900
Dec 29, 202313.7013.8113.2913.3813.3273,300
Dec 28, 202313.8013.8313.6513.6813.6293,400
Dec 27, 202313.6113.8813.6013.8513.7967,100
Dec 26, 202313.4213.4213.0413.2213.1671,500
Dec 22, 202313.6613.9013.6613.7713.71119,200
Dec 21, 202313.5813.5813.4113.5413.48124,600
Dec 20, 202313.8314.4913.2313.3513.29325,000
Dec 20, 20231.949 Dividend
Dec 19, 202315.2115.2514.8215.0012.9983,100
Dec 18, 202314.8215.0214.7715.0113.0098,600
Dec 15, 202315.3415.3415.1415.3013.2537,000
Dec 14, 202315.5215.7515.4115.5813.4952,300
Dec 13, 202314.9915.5014.9915.4913.4233,300
Dec 12, 202315.1015.1314.7714.9312.9339,100
Dec 11, 202315.2215.2314.7314.8712.8895,900
Dec 08, 202316.0016.2115.9816.1914.0328,600
Dec 07, 202315.6516.0115.6015.8913.7651,100
Dec 06, 202315.8615.8615.6515.6813.5880,100
Dec 05, 202315.3015.9115.2215.7313.6293,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...