Canada markets closed

Valkyrie Bitcoin Strategy ETF (BTF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
7.45+0.21 (+2.90%)
As of 11:01AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20227.407.537.397.457.45202,580
Jun 30, 20227.397.397.207.247.24355,800
Jun 29, 20227.737.797.647.777.77285,800
Jun 28, 20228.088.137.767.777.77266,200
Jun 27, 20228.168.187.878.038.03371,300
Jun 24, 20228.178.248.028.198.19303,500
Jun 23, 20227.948.077.808.058.05123,000
Jun 22, 20227.938.047.657.757.75697,300
Jun 21, 20228.158.358.048.058.05448,500
Jun 17, 20227.948.057.847.897.89138,800
Jun 16, 20228.178.257.998.038.03446,400
Jun 15, 20228.248.617.808.328.32659,600
Jun 14, 20228.678.758.488.548.54139,700
Jun 13, 20229.019.328.698.928.92501,200
Jun 10, 202211.3511.4311.1211.1711.1787,700
Jun 09, 202211.6211.7311.5511.5711.5766,600
Jun 08, 202211.7011.8811.5411.6211.62122,600
Jun 07, 202211.4112.1011.3412.0112.01132,700
Jun 06, 202212.1512.2511.9912.1512.15110,100
Jun 03, 202211.4011.4611.2711.4011.40110,100
Jun 02, 202211.5211.7411.4611.7011.70238,000
Jun 01, 202212.3012.3111.5411.6011.60213,400
May 31, 202212.3312.5112.0712.2212.22268,200
May 27, 202211.2311.3210.8811.1211.12163,900
May 26, 202210.8811.4710.8811.3411.3498,900
May 25, 202211.3811.5911.3811.4211.42112,100
May 24, 202211.2911.4411.0511.3511.35682,200
May 23, 202211.7411.7911.2111.2211.2271,700
May 20, 202211.7111.7311.0811.3111.31203,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...