Canada markets open in 4 hours 24 minutes

Valkyrie ETF Trust II - Valkyrie Bitcoin Strategy ETF (BTFD)

Nasdaq . Currency in USD
Add to watchlist
- (-)
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.0217.3316.8116.9716.9731,777
Apr 30, 202417.8817.9217.2017.2717.2730,750
Apr 29, 202418.4518.6618.2518.6418.6414,743
Apr 26, 202418.5918.7818.4518.6418.6431,086
Apr 25, 202418.4718.9018.4018.8618.8622,044
Apr 24, 202419.2919.3918.5518.6618.6624,222
Apr 23, 202419.2219.5619.1519.3019.3027,365
Apr 22, 202419.2019.3719.0519.2019.2046,945
Apr 19, 202418.8918.8918.5018.6818.6840,165
Apr 18, 202418.1718.5718.0218.4218.4226,065
Apr 17, 202418.2118.3017.4917.8817.8864,597
Apr 16, 202418.4918.5318.0218.2918.2922,961
Apr 15, 202419.3319.3918.2218.5018.5067,305
Apr 12, 202420.7020.7018.7519.3819.3846,891
Apr 11, 202421.0021.0720.6420.8420.8428,871
Apr 10, 202420.2020.8020.1420.7920.7919,045
Apr 09, 202421.2521.2620.4120.6020.6032,141
Apr 08, 202421.6721.6721.3321.6721.67107,853
Apr 05, 202419.7420.0219.6019.8219.8235,593
Apr 04, 202419.9520.4819.9520.1320.1328,701
Apr 03, 202419.6119.8919.4719.6019.6021,227
Apr 02, 202419.3019.6719.2019.5019.5039,933
Apr 01, 202421.1021.1020.3020.6920.6945,688
Mar 28, 202421.2721.4121.0821.1621.1628,969
Mar 27, 202421.2921.6520.4820.5720.5739,497
Mar 26, 202421.3621.4520.9020.9420.9440,616
Mar 25, 202420.1421.4420.1421.4221.4265,439
Mar 22, 202419.7319.7319.1419.4519.4534,528
Mar 21, 202420.6420.6719.8519.9719.9753,108
Mar 20, 202419.2019.9418.6519.9219.9287,687
Mar 20, 20240.087614 Dividend
Mar 19, 202419.5119.8518.9619.6519.56121,174
Mar 18, 202420.8621.0220.3220.4720.3881,850
Mar 15, 202421.0121.9821.0121.4121.3183,440
Mar 14, 202422.7422.7421.4121.7321.6388,388
Mar 13, 202422.9723.0722.6623.0722.9758,539
Mar 12, 202422.9823.0921.8222.6622.56114,136
Mar 11, 202423.1323.2522.7722.9822.88191,861
Mar 08, 202422.2122.6121.4722.3022.20102,839
Mar 07, 202421.7022.0321.4022.0121.9192,228
Mar 06, 202421.6121.8321.0521.6821.58167,473
Mar 05, 202421.5521.9718.6019.5219.43186,165
Mar 04, 202420.2921.1020.2921.0120.92124,828
Mar 01, 202419.8919.9619.4019.9019.8199,912
Feb 29, 202420.0420.1019.2019.5819.4999,890
Feb 28, 202419.1720.1618.7118.9818.90173,700
Feb 27, 202418.4218.4918.1618.3418.2671,467
Feb 26, 202416.9317.8916.8017.8517.7786,163
Feb 23, 202416.6516.6516.3916.6016.5336,944
Feb 22, 202416.5816.9516.5016.9216.8461,983
Feb 21, 202416.3916.5816.3416.4016.3342,617
Feb 20, 202416.9216.9216.4116.8616.7874,012
Feb 16, 202416.4416.5216.1916.2716.2048,293
Feb 15, 202416.5516.6516.3316.4216.35120,850
Feb 14, 202416.1516.2816.0716.2316.1687,360
Feb 13, 202415.2715.4715.2215.4615.3989,467
Feb 12, 202414.8515.6414.8515.6115.5459,865
Feb 09, 202414.6114.9514.6114.7814.7173,268
Feb 08, 202414.1814.3614.1314.2814.2257,436
Feb 07, 202413.6214.1113.6214.0614.0038,380
Feb 06, 202413.5713.7713.5713.7313.6733,419
Feb 05, 202413.6513.6513.3113.3413.2864,292
Feb 02, 202413.4313.5913.3513.4713.4115,188
Feb 01, 202413.2913.5513.2913.4513.3930,249
Jan 31, 202413.4813.7113.3513.3813.3254,646
Jan 30, 202413.6313.8413.5713.8213.76130,002
Jan 29, 202413.1113.5513.0913.5213.4652,034
Jan 26, 202413.0913.2913.0313.2313.1739,109
Jan 25, 202412.6912.7712.5512.7212.6627,593
Jan 24, 202412.7212.8612.6312.6512.5937,608
Jan 23, 202412.4712.7112.4012.5612.5082,394
Jan 22, 202413.2513.3612.9213.1313.07117,437
Jan 19, 202413.7013.9013.3713.7613.70136,369
Jan 18, 202414.0414.1213.4413.5713.5198,496
Jan 17, 202414.1414.2514.0014.1314.07204,840
Jan 16, 202414.1114.3713.9014.3314.27136,141
Jan 12, 202415.1815.1814.2914.3814.32112,378
Jan 11, 202415.3015.6314.7214.9414.87605,362
Jan 10, 202414.1714.6114.0314.5214.46299,777
Jan 09, 202414.0214.0313.8913.9313.8784,455
Jan 08, 202413.7714.3413.6714.2714.2178,542
Jan 05, 202413.4613.5913.2513.5013.4443,434
Jan 04, 202413.3813.8013.3313.6413.5857,109
Jan 03, 202413.0813.4413.0413.2513.1963,516
Jan 02, 202414.3014.3414.0114.0313.9789,864
Dec 29, 202313.7013.8113.2913.3813.3273,412
Dec 28, 202313.8013.8313.6513.6813.6293,509
Dec 27, 202313.6113.8813.6013.8513.7967,084
Dec 26, 202313.4213.4213.0413.2213.1671,585
Dec 22, 202313.6613.9013.6613.7713.71119,219
Dec 21, 202313.5813.5813.4113.5413.48124,635
Dec 20, 202313.8314.4913.2313.3513.29325,036
Dec 20, 20231.949383 Dividend
Dec 19, 202315.2115.2514.8215.0012.9983,099
Dec 18, 202314.8215.0214.7715.0113.0098,615
Dec 15, 202315.3415.3415.1415.3013.2537,029
Dec 14, 202315.5215.7515.4115.5813.4952,338
Dec 13, 202314.9915.5014.9915.4913.4233,407
Dec 12, 202315.1015.1314.7714.9312.9339,170
Dec 11, 202315.2215.2314.7314.8712.8896,090
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...