Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

19.48 -0.75 (-3.70%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 19.95 20.01 19.11 19.49 99,222 +0.60(+3.16%)
Feb 28, 2024 19.08 20.07 18.63 18.90 172,121 +0.64(+3.49%)
Feb 27, 2024 18.34 18.41 18.08 18.26 71,145 +0.49(+2.75%)
Feb 26, 2024 16.85 17.81 16.73 17.77 85,845 +1.24(+7.53%)
Feb 23, 2024 16.58 16.58 16.32 16.53 37,109 -0.32(-1.89%)
Feb 22, 2024 16.51 16.87 16.43 16.84 62,252 +0.52(+3.17%)
Feb 21, 2024 16.32 16.51 16.27 16.33 42,802 -0.46(-2.73%)
Feb 20, 2024 16.84 16.84 16.34 16.78 73,718 +0.59(+3.63%)
Feb 16, 2024 16.37 16.44 16.12 16.20 48,509 -0.15(-0.91%)
Feb 15, 2024 16.48 16.58 16.26 16.35 121,387 +0.19(+1.17%)
Feb 14, 2024 16.08 16.21 16.00 16.16 87,365 +0.77(+4.98%)
Feb 13, 2024 15.20 15.40 15.15 15.39 89,859 -0.15(-0.96%)
Feb 12, 2024 14.78 15.57 14.78 15.54 59,976 +0.83(+5.62%)
Feb 09, 2024 14.54 14.88 14.54 14.71 73,596 +0.50(+3.50%)
Feb 08, 2024 14.12 14.29 14.07 14.22 57,688 +0.22(+1.56%)
Feb 07, 2024 13.56 14.05 13.56 14.00 38,191 +0.33(+2.40%)
Feb 06, 2024 13.51 13.71 13.51 13.67 33,556 +0.39(+2.92%)
Feb 05, 2024 13.59 13.59 13.25 13.28 64,579 -0.13(-0.96%)
Feb 02, 2024 13.37 13.53 13.29 13.41 15,256 +0.02(+0.15%)
Feb 01, 2024 13.23 13.48 13.23 13.39 30,384 +0.07(+0.52%)
Jan 31, 2024 13.42 13.65 13.29 13.32 54,863 -0.44(-3.18%)
Jan 30, 2024 13.57 13.78 13.51 13.76 130,579 +0.30(+2.22%)
Jan 29, 2024 13.05 13.49 13.03 13.46 52,082 +0.29(+2.19%)
Jan 26, 2024 13.03 13.23 12.97 13.17 39,284 +0.51(+4.01%)
Jan 25, 2024 12.63 12.71 12.49 12.66 27,713 +0.07(+0.55%)
Jan 24, 2024 12.66 12.80 12.57 12.59 37,766 +0.09(+0.72%)
Jan 23, 2024 12.41 12.65 12.34 12.50 82,439 -0.57(-4.34%)
Jan 22, 2024 13.19 13.30 12.88 13.07 117,958 -0.63(-4.58%)
Jan 19, 2024 13.64 13.84 13.31 13.70 136,979 +0.19(+1.40%)
Jan 18, 2024 13.98 14.06 13.38 13.51 98,527 -0.56(-3.96%)
Jan 17, 2024 14.08 14.19 13.94 14.07 205,737 -0.20(-1.40%)
Jan 16, 2024 14.05 14.31 13.84 14.27 136,734 -0.05(-0.35%)
Jan 12, 2024 15.11 15.11 14.23 14.32 112,881 -0.56(-3.75%)
Jan 11, 2024 15.23 15.56 14.65 14.87 607,957 +0.42(+2.89%)
Jan 10, 2024 14.11 14.54 13.97 14.46 298,783 +0.59(+4.24%)
Jan 09, 2024 13.96 13.97 13.83 13.87 84,797 -0.34(-2.38%)
Jan 08, 2024 13.71 14.28 13.61 14.21 77,857 +0.77(+5.70%)
Jan 05, 2024 13.40 13.53 13.19 13.44 43,628 -0.14(-1.03%)
Jan 04, 2024 13.32 13.74 13.27 13.58 57,363 +0.39(+2.94%)
Jan 03, 2024 13.02 13.38 12.98 13.19 63,747 -0.78(-5.56%)
Jan 02, 2024 14.24 14.28 13.95 13.97 90,252 +0.65(+4.86%)
Dec 29, 2023 13.64 13.75 13.23 13.32 73,740 -0.30(-2.19%)
Dec 28, 2023 13.74 13.77 13.59 13.62 93,821 -0.17(-1.23%)
Dec 27, 2023 13.55 13.82 13.54 13.79 67,376 +0.63(+4.76%)
Dec 26, 2023 13.36 13.36 12.98 13.16 71,828 -0.55(-3.99%)
Dec 22, 2023 13.60 13.84 13.60 13.71 119,752 +0.23(+1.70%)
Dec 21, 2023 13.52 13.52 13.35 13.48 125,189 +0.19(+1.42%)
Dec 20, 2023 13.77 14.43 13.17 13.29 326,491 +0.30(+2.29%)
Dec 19, 2023 13.17 13.21 12.84 12.99 95,939 -0.01(-0.07%)
Dec 18, 2023 12.84 13.01 12.79 13.00 113,852 -0.25(-1.90%)
Dec 15, 2023 13.29 13.29 13.11 13.25 42,750 -0.24(-1.80%)
Dec 14, 2023 13.44 13.64 13.35 13.49 60,078 +0.08(+0.58%)
Dec 13, 2023 12.98 13.43 12.98 13.42 38,468 +0.48(+3.75%)
Dec 12, 2023 13.08 13.10 12.79 12.93 45,118 +0.05(+0.40%)
Dec 11, 2023 13.18 13.19 12.76 12.88 110,706 -1.15(-8.16%)
Dec 08, 2023 13.86 14.04 13.84 14.02 33,023 +0.26(+1.90%)
Dec 07, 2023 13.56 13.87 13.51 13.76 59,028 +0.19(+1.37%)
Dec 06, 2023 13.74 13.74 13.56 13.58 92,513 -0.05(-0.35%)
Dec 05, 2023 13.25 13.78 13.18 13.62 107,384 +0.43(+3.23%)
Dec 04, 2023 13.18 13.26 13.05 13.20 149,736 +0.86(+7.00%)
Dec 01, 2023 12.20 12.43 12.17 12.33 68,729 +0.31(+2.59%)
Nov 30, 2023 12.00 12.03 11.92 12.02 51,075 +0.09(+0.73%)
Nov 29, 2023 12.07 12.09 11.92 11.94 74,308 -0.30(-2.48%)
Nov 28, 2023 11.91 12.29 11.91 12.24 135,004 +0.50(+4.28%)
Nov 27, 2023 11.78 11.86 11.70 11.74 106,065 -0.56(-4.58%)
Nov 24, 2023 12.32 12.52 12.28 12.30 45,269 +0.11(+0.92%)
Nov 22, 2023 11.87 12.20 11.77 12.19 49,450 +0.36(+3.08%)
Nov 21, 2023 11.85 11.98 11.60 11.82 166,195 -0.23(-1.94%)
Nov 20, 2023 11.88 12.17 11.84 12.06 100,179 +0.42(+3.65%)
Nov 17, 2023 11.60 11.68 11.46 11.63 78,806 +0.05(+0.45%)
Nov 16, 2023 11.88 11.94 11.46 11.58 73,117 -0.55(-4.57%)
Nov 15, 2023 11.83 12.22 11.74 12.13 143,383 +0.60(+5.18%)
Nov 14, 2023 12.01 12.01 11.29 11.54 243,448 -0.59(-4.86%)
Nov 13, 2023 12.10 12.25 11.95 12.13 92,106 -0.11(-0.92%)
Nov 10, 2023 12.18 12.32 12.13 12.24 136,595 +0.30(+2.54%)
Nov 09, 2023 11.76 12.22 11.67 11.94 267,855 +0.57(+5.03%)
Nov 08, 2023 11.35 11.42 11.24 11.36 41,560 -0.08(-0.68%)
Nov 07, 2023 11.11 11.48 11.06 11.44 66,272 +0.16(+1.38%)
Nov 06, 2023 11.32 11.43 11.23 11.29 113,050 +0.34(+3.09%)
Nov 03, 2023 10.82 11.01 10.82 10.95 63,825 -0.09(-0.78%)
Nov 02, 2023 11.16 11.16 10.85 11.03 72,164 -0.03(-0.23%)
Nov 01, 2023 11.03 11.14 10.78 11.06 120,491 +0.10(+0.89%)
Oct 31, 2023 10.85 11.00 10.81 10.96 81,296 +0.05(+0.45%)
Oct 30, 2023 10.90 11.05 10.78 10.91 86,146 +0.21(+1.94%)
Oct 27, 2023 10.90 10.90 10.57 10.71 148,758 -0.12(-1.12%)
Oct 26, 2023 10.94 10.95 10.74 10.83 129,834 -0.25(-2.23%)
Oct 25, 2023 10.98 11.19 10.92 11.07 221,539 +0.32(+2.94%)
Oct 24, 2023 10.97 11.01 10.60 10.76 466,575 +0.74(+7.35%)
Oct 23, 2023 9.779 10.04 9.718 10.02 287,805 +0.57(+6.05%)
Oct 20, 2023 9.424 9.519 9.385 9.450 149,184 +0.27(+2.91%)
Oct 19, 2023 9.112 9.242 9.095 9.183 80,568 +0.16(+1.75%)
Oct 18, 2023 9.077 9.080 8.991 9.025 36,561 -0.10(-1.05%)
Oct 17, 2023 9.051 9.154 9.008 9.121 54,450 +0.03(+0.29%)
Oct 16, 2023 9.389 9.441 8.887 9.095 221,598 +0.53(+6.22%)
Oct 13, 2023 8.601 8.601 8.523 8.562 53,649 +0.04(+0.46%)
Oct 12, 2023 8.549 8.558 8.480 8.523 62,800 -0.04(-0.51%)
Oct 11, 2023 8.679 8.688 8.488 8.566 90,500 -0.20(-2.32%)
Oct 10, 2023 8.774 8.844 8.739 8.770 104,923 -0.08(-0.88%)
Oct 09, 2023 8.800 8.878 8.740 8.848 115,911 -0.14(-1.59%)
Oct 06, 2023 8.792 9.012 8.792 8.991 186,708 +0.17(+1.96%)
Oct 05, 2023 8.999 9.043 8.783 8.818 73,208 -0.06(-0.68%)
Oct 04, 2023 8.835 8.939 8.766 8.878 114,517 +0.13(+1.52%)
Oct 03, 2023 8.826 8.852 8.731 8.745 173,087 -0.23(-2.59%)
Oct 02, 2023 9.147 9.225 8.870 8.978 515,058 +0.33(+3.86%)
Sep 29, 2023 8.688 8.696 8.558 8.644 169,229 -0.09(-1.06%)
Sep 28, 2023 8.532 8.809 8.514 8.737 116,734 +0.30(+3.51%)
Sep 27, 2023 8.601 8.610 8.393 8.441 90,089 -0.00(-0.05%)
Sep 26, 2023 8.419 8.454 8.393 8.445 117,695 -0.04(-0.44%)
Sep 25, 2023 8.419 8.497 8.462 8.482 80,055 -0.05(-0.58%)
Sep 22, 2023 8.566 8.601 8.532 8.532 47,277 -0.03(-0.30%)
Sep 21, 2023 8.549 8.601 8.488 8.558 240,146 -0.12(-1.34%)
Sep 20, 2023 8.714 8.800 8.636 8.674 113,494 -0.10(-1.15%)
Sep 19, 2023 8.754 8.875 8.677 8.775 195,580 +0.13(+1.53%)
Sep 18, 2023 8.806 8.832 8.582 8.643 207,031 +0.13(+1.52%)
Sep 15, 2023 8.514 8.548 8.445 8.514 82,835 -0.09(-1.10%)
Sep 14, 2023 8.608 8.660 8.557 8.608 193,925 +0.18(+2.19%)
Sep 13, 2023 8.428 8.522 8.402 8.423 151,275 +0.02(+0.26%)
Sep 12, 2023 8.419 8.574 8.350 8.402 719,661 +0.36(+4.49%)
Sep 11, 2023 8.273 8.299 8.023 8.041 431,781 -0.31(-3.76%)
Sep 08, 2023 8.342 8.367 8.299 8.354 299,491 +0.01(+0.15%)
Sep 07, 2023 8.256 8.367 8.238 8.342 100,221 +0.07(+0.83%)
Sep 06, 2023 8.264 8.393 8.135 8.273 367,909 +0.00(+0.00%)
Sep 05, 2023 8.299 8.342 8.247 8.273 99,440 +0.03(+0.31%)
Sep 01, 2023 8.376 8.385 8.152 8.247 618,373 -0.18(-2.14%)
Aug 31, 2023 8.754 8.772 8.359 8.428 692,625 -0.33(-3.73%)
Aug 30, 2023 8.849 8.849 8.711 8.754 469,803 -0.24(-2.66%)
Aug 29, 2023 8.385 9.081 8.385 8.993 1,086,184 +0.62(+7.37%)
Aug 28, 2023 8.410 8.453 8.359 8.376 75,445 +0.00(+0.05%)
Aug 25, 2023 8.453 8.479 8.307 8.372 197,413 -0.02(-0.25%)
Aug 24, 2023 8.496 8.501 8.333 8.393 51,395 -0.20(-2.35%)
Aug 23, 2023 8.333 8.643 8.333 8.595 91,481 +0.28(+3.41%)
Aug 22, 2023 8.393 8.402 8.299 8.312 133,416 -0.12(-1.37%)
Aug 21, 2023 8.402 8.453 8.333 8.428 144,846 +0.03(+0.31%)
Aug 18, 2023 8.462 8.505 8.264 8.402 425,384 -0.58(-6.42%)
Aug 17, 2023 9.202 9.203 8.918 8.978 413,975 -0.42(-4.48%)
Aug 16, 2023 9.408 9.451 9.348 9.399 111,094 -0.03(-0.31%)
Aug 15, 2023 9.502 9.537 9.391 9.429 259,685 -0.05(-0.50%)
Aug 14, 2023 9.468 9.614 9.460 9.477 109,379 -0.02(-0.23%)
Aug 11, 2023 9.520 9.568 9.460 9.498 98,000 -0.02(-0.18%)
Aug 10, 2023 9.580 9.623 9.485 9.515 89,468 +0.00(+0.00%)
Aug 09, 2023 9.709 9.717 9.511 9.515 135,646 -0.19(-1.99%)
Aug 08, 2023 9.554 9.752 9.511 9.709 146,015 +0.28(+2.92%)
Aug 07, 2023 9.408 9.442 9.262 9.434 184,676 +0.06(+0.60%)
Aug 04, 2023 9.460 9.502 9.356 9.377 118,122 -0.11(-1.14%)
Aug 03, 2023 9.434 9.537 9.434 9.485 98,413 +0.05(+0.55%)
Aug 02, 2023 9.528 9.554 9.348 9.434 193,313 -0.06(-0.63%)
Aug 01, 2023 9.348 9.511 9.227 9.494 195,325 +0.04(+0.45%)
Jul 31, 2023 9.554 9.563 9.434 9.451 72,104 -0.07(-0.72%)
Jul 28, 2023 9.502 9.597 9.477 9.520 109,039 +0.08(+0.82%)
Jul 27, 2023 9.571 9.571 9.411 9.442 196,790 -0.09(-0.95%)
Jul 26, 2023 9.485 9.563 9.477 9.533 120,875 +0.05(+0.55%)
Jul 25, 2023 9.451 9.528 9.451 9.480 109,666 +0.03(+0.31%)
Jul 24, 2023 9.494 9.502 9.356 9.451 452,736 -0.25(-2.57%)
Jul 21, 2023 9.709 9.778 9.674 9.700 260,675 +0.03(+0.27%)
Jul 20, 2023 9.829 9.855 9.606 9.674 181,240 -0.09(-0.97%)
Jul 19, 2023 9.726 9.786 9.666 9.769 182,158 +0.11(+1.16%)
Jul 18, 2023 9.674 9.769 9.588 9.657 274,512 -0.07(-0.71%)
Jul 17, 2023 9.838 9.872 9.653 9.726 544,793 -0.09(-0.88%)
Jul 14, 2023 10.16 10.23 9.743 9.812 987,589 -0.53(-5.15%)
Jul 13, 2023 9.958 10.44 9.941 10.35 2,204,557 +0.47(+4.79%)
Jul 12, 2023 10.00 10.07 9.838 9.872 456,297 -0.10(-1.03%)
Jul 11, 2023 9.898 10.05 9.864 9.975 194,913 -0.10(-0.96%)
Jul 10, 2023 9.846 10.08 9.846 10.07 189,006 +0.23(+2.29%)
Jul 07, 2023 9.881 9.950 9.821 9.846 319,562 -0.05(-0.46%)
Jul 06, 2023 10.00 10.01 9.752 9.892 483,387 -0.06(-0.58%)
Jul 05, 2023 9.881 10.07 9.864 9.950 289,821 -0.23(-2.28%)
Jul 03, 2023 10.02 10.22 10.02 10.18 524,110 +0.24(+2.42%)
Jun 30, 2023 10.21 10.22 9.606 9.941 1,818,092 -0.11(-1.11%)
Jun 29, 2023 10.11 10.13 10.01 10.05 333,932 +0.15(+1.56%)
Jun 28, 2023 9.924 10.03 9.812 9.898 323,021 -0.19(-1.88%)
Jun 27, 2023 10.09 10.22 10.02 10.09 242,293 +0.13(+1.30%)
Jun 26, 2023 10.04 10.12 9.864 9.958 232,586 -0.28(-2.69%)
Jun 23, 2023 9.950 10.40 9.898 10.23 713,102 +0.26(+2.62%)
Jun 22, 2023 10.03 10.05 9.778 9.973 303,567 +0.04(+0.40%)
Jun 21, 2023 9.623 10.16 9.597 9.932 972,695 +0.68(+7.30%)
Jun 20, 2023 8.840 9.295 8.763 9.257 493,630 +0.58(+6.67%)
Jun 16, 2023 8.406 8.721 8.253 8.678 255,960 +0.31(+3.76%)
Jun 15, 2023 8.227 8.372 8.168 8.363 218,331 -0.67(-7.44%)
May 08, 2023 9.223 9.274 9.002 9.036 328,539 -0.77(-7.89%)
May 05, 2023 9.597 9.844 9.589 9.810 520,838 +0.25(+2.58%)
May 04, 2023 9.546 9.589 9.478 9.563 362,732 +0.20(+2.18%)
May 03, 2023 9.333 9.503 9.291 9.359 393,353 -0.14(-1.43%)
May 02, 2023 9.257 9.563 9.214 9.495 408,432 +0.31(+3.33%)
May 01, 2023 9.444 9.461 9.180 9.189 355,261 -0.53(-5.43%)
Apr 28, 2023 9.733 9.742 9.572 9.716 366,371 -0.15(-1.55%)
Apr 27, 2023 9.589 9.912 9.572 9.869 218,692 +0.62(+6.72%)
Apr 26, 2023 9.886 9.929 9.197 9.248 574,469 +0.09(+0.93%)
Apr 25, 2023 9.095 9.223 9.036 9.163 400,715 +0.06(+0.65%)
Apr 24, 2023 9.095 9.197 8.959 9.104 242,504 +0.04(+0.47%)
Apr 21, 2023 9.350 9.393 9.027 9.061 415,390 -0.26(-2.83%)
Apr 20, 2023 9.546 9.589 9.291 9.325 404,550 -0.39(-4.03%)
Apr 19, 2023 9.725 9.808 9.682 9.716 284,653 -0.35(-3.47%)
Apr 18, 2023 10.08 10.13 9.963 10.06 156,401 +0.27(+2.78%)
Apr 17, 2023 9.759 9.835 9.716 9.793 495,050 -0.32(-3.20%)
Apr 14, 2023 10.23 10.26 9.971 10.12 896,638 -0.02(-0.17%)
Apr 13, 2023 10.11 10.24 10.07 10.13 304,174 +0.20(+2.06%)
Apr 12, 2023 10.06 10.09 9.869 9.929 612,169 -0.12(-1.19%)
Apr 11, 2023 10.06 10.18 10.01 10.05 894,833 +0.31(+3.14%)
Apr 10, 2023 9.401 9.827 9.367 9.742 584,039 +0.42(+4.47%)
Apr 06, 2023 9.282 9.384 9.223 9.325 559,814 -0.08(-0.81%)
Apr 05, 2023 9.503 9.503 9.248 9.401 559,565 +0.00(+0.00%)
Apr 04, 2023 9.418 9.435 9.308 9.401 316,017 +0.03(+0.36%)
Apr 03, 2023 9.418 9.469 9.308 9.367 381,901 -0.15(-1.61%)
Mar 31, 2023 9.461 9.597 9.452 9.520 804,297 +0.15(+1.63%)
Mar 30, 2023 9.563 9.572 9.257 9.367 797,402 -0.14(-1.52%)
Mar 29, 2023 9.495 9.563 9.410 9.512 376,089 +0.33(+3.61%)
Mar 28, 2023 9.002 9.197 8.950 9.180 678,266 +0.16(+1.79%)
Mar 27, 2023 9.308 9.316 8.865 9.019 1,437,442 -0.30(-3.20%)
Mar 24, 2023 9.350 9.478 9.231 9.316 957,608 -0.23(-2.41%)
Mar 23, 2023 9.172 9.657 9.146 9.546 1,706,745 +0.61(+6.86%)
Mar 22, 2023 9.529 9.699 8.916 8.933 1,228,046 -0.52(-5.49%)
Mar 21, 2023 9.427 9.572 9.325 9.452 404,779 +0.13(+1.37%)
Mar 20, 2023 9.452 9.461 9.240 9.325 644,369 +0.34(+3.73%)
Mar 17, 2023 8.933 9.048 8.772 8.989 1,573,839 +0.61(+7.27%)
Mar 16, 2023 8.270 8.440 8.253 8.380 760,120 +0.22(+2.69%)
Mar 15, 2023 8.414 8.431 8.015 8.161 927,453 -0.26(-3.12%)
Mar 14, 2023 8.704 8.763 8.134 8.423 1,327,551 +0.26(+3.23%)
Mar 13, 2023 7.504 8.210 7.444 8.159 1,071,858 +1.49(+22.40%)
Mar 10, 2023 6.662 6.764 6.560 6.666 275,961 -0.03(-0.44%)
Mar 09, 2023 7.249 7.266 6.662 6.696 852,036 -0.68(-9.23%)
Mar 08, 2023 7.351 7.419 7.308 7.376 134,542 +0.01(+0.18%)
Mar 07, 2023 7.462 7.513 7.325 7.363 246,877 -0.10(-1.32%)
Mar 06, 2023 7.496 7.555 7.462 7.462 155,500 +0.03(+0.34%)
Mar 03, 2023 7.487 7.508 7.436 7.436 199,474 -0.43(-5.46%)
Mar 02, 2023 7.810 7.895 7.781 7.866 144,255 +0.02(+0.27%)
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.