Skip to main content

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

16.72 -0.09 (-0.54%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 16.88 17.23 16.64 16.72 40,588 -0.09(-0.54%)
Oct 31, 2024 17.45 17.45 16.79 16.81 10,667 -0.75(-4.30%)
Oct 30, 2024 17.69 17.85 17.54 17.56 16,805 -0.03(-0.15%)
Oct 29, 2024 17.34 17.85 17.29 17.59 40,552 +0.84(+5.03%)
Oct 28, 2024 16.75 16.82 16.63 16.75 13,597 +0.41(+2.50%)
Oct 25, 2024 16.68 16.85 16.14 16.34 7,265 -0.37(-2.21%)
Oct 24, 2024 16.59 16.71 16.58 16.71 15,954 +0.32(+1.95%)
Oct 23, 2024 16.75 16.75 16.13 16.39 13,010 -0.54(-3.19%)
Oct 22, 2024 16.90 16.95 16.78 16.93 10,563 -0.21(-1.23%)
Oct 21, 2024 17.17 17.22 16.94 17.14 16,003 -0.01(-0.06%)
Oct 18, 2024 16.94 17.26 16.94 17.15 26,559 +0.42(+2.51%)
Oct 17, 2024 16.81 16.95 16.73 16.73 12,833 -0.22(-1.28%)
Oct 16, 2024 16.93 17.03 16.86 16.95 40,095 +0.18(+1.05%)
Oct 15, 2024 16.68 17.16 16.38 16.77 28,080 +0.02(+0.12%)
Oct 14, 2024 16.36 16.83 16.36 16.75 34,744 +0.90(+5.68%)
Oct 11, 2024 15.55 15.88 15.55 15.85 15,375 +0.73(+4.83%)
Oct 10, 2024 15.36 15.36 14.91 15.12 12,491 -0.32(-2.07%)
Oct 09, 2024 15.59 15.75 15.43 15.44 20,212 -0.23(-1.47%)
Oct 08, 2024 15.75 15.85 15.57 15.67 5,404 -0.18(-1.11%)
Oct 07, 2024 15.88 16.23 15.70 15.85 61,705 +0.17(+1.06%)
Oct 04, 2024 15.44 15.70 15.33 15.68 16,847 +0.41(+2.69%)
Oct 03, 2024 15.21 15.29 15.02 15.27 29,431 +0.04(+0.26%)
Oct 02, 2024 15.49 15.69 15.20 15.23 19,845 -0.55(-3.49%)
Oct 01, 2024 16.42 16.42 15.54 15.78 35,294 -0.58(-3.55%)
Sep 30, 2024 16.53 16.56 16.28 16.36 35,980 -0.64(-3.76%)
Sep 27, 2024 16.88 17.20 16.82 17.00 54,581 +0.24(+1.43%)
Sep 26, 2024 16.61 16.92 16.56 16.76 32,510 +0.47(+2.89%)
Sep 25, 2024 16.50 16.57 16.27 16.29 31,381 -0.39(-2.34%)
Sep 24, 2024 16.54 16.71 16.35 16.68 13,870 +0.03(+0.18%)
Sep 23, 2024 16.54 16.70 16.48 16.65 19,462 +0.49(+3.03%)
Sep 20, 2024 16.13 16.29 16.05 16.16 16,907 +0.20(+1.25%)
Sep 19, 2024 15.90 16.08 15.77 15.96 19,745 +0.92(+6.12%)
Sep 18, 2024 15.03 15.38 14.87 15.04 20,940 -0.16(-1.04%)
Sep 17, 2024 14.99 15.45 14.90 15.20 51,729 +0.52(+3.51%)
Sep 16, 2024 14.81 14.83 14.65 14.68 13,875 -0.67(-4.34%)
Sep 13, 2024 14.91 15.42 14.85 15.35 29,227 +0.35(+2.32%)
Sep 12, 2024 14.87 15.00 14.77 15.00 10,347 +0.16(+1.07%)
Sep 11, 2024 14.70 14.94 14.40 14.84 9,365 -0.17(-1.12%)
Sep 10, 2024 14.75 15.03 14.66 15.01 8,810 +0.20(+1.34%)
Sep 09, 2024 14.49 14.82 14.32 14.81 16,120 +0.87(+6.26%)
Sep 06, 2024 14.90 14.93 13.88 13.94 54,859 -0.76(-5.20%)
Sep 05, 2024 14.88 15.11 14.68 14.70 6,921 -0.56(-3.64%)
Sep 04, 2024 14.88 15.41 14.86 15.26 11,564 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.