Skip to main content

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

24.70 +1.37 (+5.87%)
Official Closing Price Updated: 4:15 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 23.79 24.73 23.79 24.70 27,792 +1.37(+5.87%)
Dec 03, 2024 23.00 23.40 22.81 23.33 27,025 -0.07(-0.30%)
Dec 02, 2024 23.51 23.82 23.15 23.40 23,048 -0.16(-0.68%)
Nov 29, 2024 23.67 23.98 23.56 23.56 20,356 -0.08(-0.34%)
Nov 27, 2024 22.92 23.69 22.88 23.64 41,330 +1.70(+7.75%)
Nov 26, 2024 22.00 22.44 21.86 21.94 65,824 -1.11(-4.82%)
Nov 25, 2024 23.25 23.30 22.55 23.05 59,537 +0.20(+0.88%)
Nov 22, 2024 22.67 22.95 22.61 22.85 63,877 -0.13(-0.57%)
Nov 21, 2024 22.89 23.18 22.31 22.98 69,737 +1.39(+6.44%)
Nov 20, 2024 21.80 21.80 21.32 21.59 24,035 +0.13(+0.61%)
Nov 19, 2024 21.35 21.81 21.26 21.46 34,402 -0.07(-0.33%)
Nov 18, 2024 21.19 21.68 21.05 21.53 38,371 +0.23(+1.08%)
Nov 15, 2024 20.94 21.34 20.60 21.30 76,308 +0.44(+2.11%)
Nov 14, 2024 21.59 21.69 20.75 20.86 37,557 -0.50(-2.34%)
Nov 13, 2024 21.66 22.39 21.30 21.36 59,796 -0.44(-2.02%)
Nov 12, 2024 21.32 21.85 21.12 21.80 60,372 +0.02(+0.09%)
Nov 11, 2024 20.43 21.82 20.40 21.78 119,833 +2.69(+14.09%)
Nov 08, 2024 19.09 19.24 18.86 19.09 61,005 +0.14(+0.74%)
Nov 07, 2024 18.45 18.97 18.33 18.95 36,322 +0.75(+4.12%)
Nov 06, 2024 17.76 18.23 17.61 18.20 56,130 +1.74(+10.57%)
Nov 05, 2024 16.54 16.71 16.27 16.46 34,215 +0.30(+1.86%)
Nov 04, 2024 16.44 16.44 16.12 16.16 13,728 -0.56(-3.35%)
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 16,852 +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%)
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.