NasdaqGM - Delayed Quote USD

Valkyrie Bitcoin and Ether Strategy ETF (BTF)

18.64 -0.22 (-1.17%)
At close: April 26 at 4:00 PM EDT
18.90 +0.26 (+1.39%)
After hours: April 26 at 6:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 18.59 18.78 18.45 18.64 18.64 31,100
Apr 25, 2024 18.47 18.90 18.40 18.86 18.86 22,000
Apr 24, 2024 19.29 19.39 18.55 18.66 18.66 24,200
Apr 23, 2024 19.22 19.56 19.15 19.30 19.30 27,200
Apr 22, 2024 19.20 19.37 19.05 19.20 19.20 46,900
Apr 19, 2024 18.89 18.89 18.50 18.68 18.68 26,800
Apr 18, 2024 18.17 18.57 18.02 18.42 18.42 26,100
Apr 17, 2024 18.21 18.30 17.49 17.88 17.88 64,600
Apr 16, 2024 18.49 18.53 18.02 18.29 18.29 23,000
Apr 15, 2024 19.33 19.39 18.22 18.50 18.50 67,300
Apr 12, 2024 20.70 20.70 18.75 19.38 19.38 46,900
Apr 11, 2024 21.00 21.07 20.64 20.84 20.84 28,900
Apr 10, 2024 20.20 20.80 20.14 20.79 20.79 18,800
Apr 9, 2024 21.25 21.26 20.41 20.60 20.60 32,000
Apr 8, 2024 21.67 21.67 21.33 21.67 21.67 107,900
Apr 5, 2024 19.74 20.02 19.60 19.82 19.82 35,600
Apr 4, 2024 19.95 20.48 19.95 20.13 20.13 28,700
Apr 3, 2024 19.61 19.89 19.47 19.60 19.60 21,200
Apr 2, 2024 19.30 19.67 19.20 19.50 19.50 39,900
Apr 1, 2024 21.10 21.10 20.30 20.69 20.69 45,600
Mar 28, 2024 21.27 21.41 21.08 21.16 21.16 29,000
Mar 27, 2024 21.29 21.65 20.48 20.57 20.57 39,500
Mar 26, 2024 21.36 21.45 20.90 20.94 20.94 40,600
Mar 25, 2024 20.14 21.44 20.14 21.42 21.42 65,400
Mar 22, 2024 19.73 19.73 19.14 19.45 19.45 34,500
Mar 21, 2024 20.64 20.67 19.85 19.97 19.97 53,100
Mar 20, 2024 0.09 Dividend
Mar 20, 2024 19.20 19.94 18.65 19.92 19.92 87,700
Mar 19, 2024 19.51 19.85 18.96 19.65 19.56 121,200
Mar 18, 2024 20.86 21.02 20.32 20.47 20.38 81,700
Mar 15, 2024 21.01 21.98 21.01 21.41 21.31 83,400
Mar 14, 2024 22.74 22.74 21.41 21.73 21.63 88,400
Mar 13, 2024 22.97 23.07 22.66 23.07 22.97 58,500
Mar 12, 2024 22.98 23.09 21.82 22.66 22.56 114,100
Mar 11, 2024 23.13 23.25 22.77 22.98 22.88 191,900
Mar 8, 2024 22.21 22.61 21.47 22.30 22.20 102,800
Mar 7, 2024 21.70 22.03 21.40 22.01 21.91 92,100
Mar 6, 2024 21.61 21.83 21.05 21.68 21.58 167,500
Mar 5, 2024 21.55 21.97 18.60 19.52 19.43 186,200
Mar 4, 2024 20.29 21.10 20.29 21.01 20.92 124,800
Mar 1, 2024 19.89 19.96 19.40 19.90 19.81 99,800
Feb 29, 2024 20.04 20.10 19.20 19.58 19.49 99,900
Feb 28, 2024 19.17 20.16 18.71 18.98 18.90 173,700
Feb 27, 2024 18.42 18.49 18.16 18.34 18.26 71,500
Feb 26, 2024 16.93 17.89 16.80 17.85 17.77 86,200
Feb 23, 2024 16.65 16.65 16.39 16.60 16.53 36,900
Feb 22, 2024 16.58 16.95 16.50 16.92 16.84 62,000
Feb 21, 2024 16.39 16.58 16.34 16.40 16.33 42,600
Feb 20, 2024 16.92 16.92 16.41 16.86 16.78 74,000
Feb 16, 2024 16.44 16.52 16.19 16.27 16.20 48,300
Feb 15, 2024 16.55 16.65 16.33 16.42 16.35 120,800
Feb 14, 2024 16.15 16.28 16.07 16.23 16.16 87,400
Feb 13, 2024 15.27 15.47 15.22 15.46 15.39 89,500
Feb 12, 2024 14.85 15.64 14.85 15.61 15.54 59,700
Feb 9, 2024 14.61 14.95 14.61 14.78 14.71 73,200
Feb 8, 2024 14.18 14.36 14.13 14.28 14.22 57,400
Feb 7, 2024 13.62 14.11 13.62 14.06 14.00 38,400
Feb 6, 2024 13.57 13.77 13.57 13.73 13.67 33,400
Feb 5, 2024 13.65 13.65 13.31 13.34 13.28 64,300
Feb 2, 2024 13.43 13.59 13.35 13.47 13.41 15,200
Feb 1, 2024 13.29 13.55 13.29 13.45 13.39 30,200
Jan 31, 2024 13.48 13.71 13.35 13.38 13.32 54,600
Jan 30, 2024 13.63 13.84 13.57 13.82 13.76 130,000
Jan 29, 2024 13.11 13.55 13.09 13.52 13.46 51,800
Jan 26, 2024 13.09 13.29 13.03 13.23 13.17 39,100
Jan 25, 2024 12.69 12.77 12.55 12.72 12.66 27,600
Jan 24, 2024 12.72 12.86 12.63 12.65 12.59 37,600
Jan 23, 2024 12.47 12.71 12.40 12.56 12.50 82,400
Jan 22, 2024 13.25 13.36 12.92 13.13 13.07 117,400
Jan 19, 2024 13.70 13.90 13.37 13.76 13.70 135,700
Jan 18, 2024 14.04 14.12 13.44 13.57 13.51 98,500
Jan 17, 2024 14.14 14.25 14.00 14.13 14.07 204,800
Jan 16, 2024 14.11 14.37 13.90 14.33 14.27 136,100
Jan 12, 2024 15.18 15.18 14.29 14.38 14.32 112,300
Jan 11, 2024 15.30 15.63 14.72 14.94 14.87 605,200
Jan 10, 2024 14.17 14.61 14.03 14.52 14.45 299,800
Jan 9, 2024 14.02 14.03 13.89 13.93 13.87 84,400
Jan 8, 2024 13.77 14.34 13.67 14.27 14.21 78,500
Jan 5, 2024 13.46 13.59 13.25 13.50 13.44 43,400
Jan 4, 2024 13.38 13.80 13.33 13.64 13.58 57,100
Jan 3, 2024 13.08 13.44 13.04 13.25 13.19 63,500
Jan 2, 2024 14.30 14.34 14.01 14.03 13.97 89,900
Dec 29, 2023 13.70 13.81 13.29 13.38 13.32 73,300
Dec 28, 2023 13.80 13.83 13.65 13.68 13.62 93,400
Dec 27, 2023 13.61 13.88 13.60 13.85 13.79 67,100
Dec 26, 2023 13.42 13.42 13.04 13.22 13.16 71,500
Dec 22, 2023 13.66 13.90 13.66 13.77 13.71 119,200
Dec 21, 2023 13.58 13.58 13.41 13.54 13.48 124,600
Dec 20, 2023 1.95 Dividend
Dec 20, 2023 13.83 14.49 13.23 13.35 13.29 325,000
Dec 19, 2023 15.21 15.25 14.82 15.00 12.99 83,100
Dec 18, 2023 14.82 15.02 14.77 15.01 13.00 98,600
Dec 15, 2023 15.34 15.34 15.14 15.30 13.25 37,000
Dec 14, 2023 15.52 15.75 15.41 15.58 13.49 52,300
Dec 13, 2023 14.99 15.50 14.99 15.49 13.42 33,300
Dec 12, 2023 15.10 15.13 14.77 14.93 12.93 39,100
Dec 11, 2023 15.22 15.23 14.73 14.87 12.88 95,900
Dec 8, 2023 16.00 16.21 15.98 16.19 14.03 28,600
Dec 7, 2023 15.65 16.01 15.60 15.89 13.76 51,100
Dec 6, 2023 15.86 15.86 15.65 15.68 13.58 80,100
Dec 5, 2023 15.30 15.91 15.22 15.73 13.62 93,000
Dec 4, 2023 15.22 15.31 15.07 15.24 13.20 129,700
Dec 1, 2023 14.08 14.35 14.05 14.24 12.33 59,500
Nov 30, 2023 13.85 13.89 13.76 13.88 12.02 44,200
Nov 29, 2023 13.94 13.96 13.76 13.78 11.94 64,400
Nov 28, 2023 13.75 14.19 13.75 14.13 12.24 116,900
Nov 27, 2023 13.60 13.69 13.51 13.55 11.74 91,900
Nov 24, 2023 14.22 14.45 14.18 14.20 12.30 39,200
Nov 22, 2023 13.70 14.08 13.59 14.07 12.19 42,800
Nov 21, 2023 13.68 13.83 13.39 13.65 11.82 144,000
Nov 20, 2023 13.72 14.05 13.67 13.92 12.06 86,800
Nov 17, 2023 13.39 13.49 13.23 13.43 11.63 68,300
Nov 16, 2023 13.72 13.79 13.23 13.37 11.58 63,300
Nov 15, 2023 13.66 14.11 13.55 14.01 12.14 124,200
Nov 14, 2023 13.86 13.86 13.03 13.32 11.54 210,900
Nov 13, 2023 13.97 14.14 13.80 14.00 12.13 79,800
Nov 10, 2023 14.06 14.22 14.00 14.13 12.24 118,300
Nov 9, 2023 13.58 14.11 13.47 13.78 11.94 232,000
Nov 8, 2023 13.10 13.19 12.98 13.12 11.36 36,000
Nov 7, 2023 12.83 13.25 12.77 13.21 11.44 57,400
Nov 6, 2023 13.07 13.20 12.97 13.03 11.29 97,800
Nov 3, 2023 12.49 12.71 12.49 12.64 10.95 55,300
Nov 2, 2023 12.88 12.88 12.53 12.74 11.04 62,500
Nov 1, 2023 12.74 12.86 12.45 12.77 11.06 104,200
Oct 31, 2023 12.53 12.70 12.48 12.66 10.96 70,400
Oct 30, 2023 12.59 12.76 12.45 12.60 10.91 74,600
Oct 27, 2023 12.58 12.59 12.20 12.36 10.71 128,800
Oct 26, 2023 12.63 12.65 12.40 12.50 10.83 112,500
Oct 25, 2023 12.68 12.92 12.61 12.78 11.07 191,900
Oct 24, 2023 12.66 12.71 12.24 12.42 10.76 404,100
Oct 23, 2023 11.29 11.59 11.22 11.57 10.02 250,600
Oct 20, 2023 10.88 10.99 10.84 10.91 9.45 129,200
Oct 19, 2023 10.52 10.67 10.50 10.60 9.18 69,800
Oct 18, 2023 10.48 10.48 10.38 10.42 9.03 31,500
Oct 17, 2023 10.45 10.57 10.40 10.53 9.12 47,200
Oct 16, 2023 10.84 11.09 10.26 10.50 9.09 192,800
Oct 13, 2023 9.93 9.93 9.84 9.89 8.56 46,400
Oct 12, 2023 9.87 9.88 9.79 9.84 8.52 54,400
Oct 11, 2023 10.02 10.03 9.80 9.89 8.57 78,400
Oct 10, 2023 10.13 10.21 10.09 10.13 8.77 90,900
Oct 9, 2023 10.16 10.25 10.09 10.22 8.85 100,400
Oct 6, 2023 10.15 10.40 10.15 10.38 8.99 161,700
Oct 5, 2023 10.39 10.44 10.14 10.18 8.82 63,400
Oct 4, 2023 10.20 10.32 10.12 10.25 8.88 99,200
Oct 3, 2023 10.19 10.22 10.08 10.10 8.74 149,900
Oct 2, 2023 10.56 10.65 10.24 10.36 8.98 446,000
Sep 29, 2023 10.03 10.04 9.88 9.98 8.64 146,300
Sep 28, 2023 9.85 10.17 9.83 10.09 8.74 101,400
Sep 27, 2023 9.93 9.94 9.69 9.74 8.44 78,000
Sep 26, 2023 9.72 9.77 9.69 9.75 8.45 101,900
Sep 25, 2023 9.72 9.82 9.70 9.79 8.48 69,300
Sep 22, 2023 9.89 9.93 9.85 9.85 8.53 41,000
Sep 21, 2023 9.87 9.93 9.80 9.88 8.56 208,000
Sep 20, 2023 0.07 Dividend
Sep 20, 2023 10.06 10.16 9.97 10.02 8.67 98,300
Sep 19, 2023 10.18 10.32 10.09 10.20 8.78 168,200
Sep 18, 2023 10.24 10.27 9.98 10.05 8.64 178,000
Sep 15, 2023 9.90 9.94 9.82 9.90 8.51 71,100
Sep 14, 2023 10.01 10.07 9.95 10.01 8.61 166,800
Sep 13, 2023 9.80 9.91 9.77 9.80 8.42 130,100
Sep 12, 2023 9.79 9.97 9.71 9.77 8.40 618,700
Sep 11, 2023 9.62 9.65 9.33 9.35 8.04 371,300
Sep 8, 2023 9.70 9.73 9.65 9.72 8.35 257,500
Sep 7, 2023 9.60 9.73 9.58 9.70 8.34 86,100
Sep 6, 2023 9.61 9.76 9.46 9.62 8.27 316,400
Sep 5, 2023 9.65 9.70 9.59 9.62 8.27 85,500
Sep 1, 2023 9.74 9.75 9.48 9.59 8.25 531,800
Aug 31, 2023 10.18 10.20 9.72 9.80 8.43 595,600
Aug 30, 2023 10.29 10.29 10.13 10.18 8.75 404,000
Aug 29, 2023 9.75 10.56 9.75 10.46 8.99 935,300
Aug 28, 2023 9.78 9.83 9.72 9.74 8.38 64,900
Aug 25, 2023 9.83 9.86 9.66 9.74 8.37 169,600
Aug 24, 2023 9.88 9.89 9.69 9.76 8.39 44,200
Aug 23, 2023 9.69 10.05 9.69 9.99 8.60 78,700
Aug 22, 2023 9.76 9.77 9.65 9.66 8.31 114,700
Aug 21, 2023 9.77 9.83 9.69 9.80 8.43 124,600
Aug 18, 2023 9.84 9.89 9.61 9.77 8.40 365,800
Aug 17, 2023 10.70 10.70 10.37 10.44 8.98 356,300
Aug 16, 2023 10.94 10.99 10.87 10.93 9.40 95,800
Aug 15, 2023 11.05 11.09 10.92 10.96 9.43 223,300
Aug 14, 2023 11.01 11.18 11.00 11.02 9.48 94,100
Aug 11, 2023 11.07 11.13 11.00 11.05 9.50 84,200
Aug 10, 2023 11.14 11.19 11.03 11.06 9.52 76,900
Aug 9, 2023 11.29 11.30 11.06 11.06 9.52 117,100
Aug 8, 2023 11.11 11.34 11.06 11.29 9.71 125,600
Aug 7, 2023 10.94 10.98 10.77 10.97 9.43 158,800
Aug 4, 2023 11.00 11.05 10.88 10.90 9.38 101,600
Aug 3, 2023 10.97 11.09 10.97 11.03 9.49 84,600
Aug 2, 2023 11.08 11.11 10.87 10.97 9.43 166,200
Aug 1, 2023 10.87 11.06 10.73 11.04 9.49 167,900
Jul 31, 2023 11.11 11.12 10.97 10.99 9.45 62,000
Jul 28, 2023 11.05 11.16 11.02 11.07 9.52 93,800
Jul 27, 2023 11.13 11.13 10.94 10.98 9.44 169,200
Jul 26, 2023 11.03 11.12 11.02 11.09 9.53 103,900
Jul 25, 2023 10.99 11.08 10.99 11.02 9.48 94,300
Jul 24, 2023 11.04 11.05 10.88 10.99 9.45 389,300
Jul 21, 2023 11.29 11.37 11.25 11.28 9.70 224,100
Jul 20, 2023 11.43 11.46 11.17 11.25 9.67 155,900
Jul 19, 2023 11.31 11.38 11.24 11.36 9.77 156,700
Jul 18, 2023 11.25 11.36 11.15 11.23 9.66 236,600
Jul 17, 2023 11.44 11.48 11.23 11.31 9.73 468,500
Jul 14, 2023 11.82 11.90 11.33 11.41 9.81 849,000
Jul 13, 2023 11.58 12.14 11.56 12.03 10.35 1,895,800
Jul 12, 2023 11.63 11.71 11.44 11.48 9.87 392,300
Jul 11, 2023 11.51 11.69 11.47 11.60 9.98 167,600
Jul 10, 2023 11.45 11.72 11.45 11.71 10.07 162,500
Jul 7, 2023 11.49 11.57 11.42 11.45 9.85 274,800
Jul 6, 2023 11.63 11.64 11.34 11.50 9.89 415,700
Jul 5, 2023 11.49 11.71 11.47 11.57 9.95 249,200
Jul 3, 2023 11.65 11.89 11.65 11.84 10.18 450,700
Jun 30, 2023 11.87 11.88 11.17 11.56 9.94 1,563,500
Jun 29, 2023 11.76 11.78 11.64 11.69 10.05 287,200
Jun 28, 2023 11.54 11.66 11.41 11.51 9.90 277,800
Jun 27, 2023 11.73 11.89 11.65 11.73 10.09 208,400
Jun 26, 2023 11.67 11.77 11.47 11.58 9.96 200,000
Jun 23, 2023 11.57 12.09 11.51 11.90 10.23 613,200
Jun 22, 2023 11.66 11.69 11.37 11.60 9.97 261,100
Jun 21, 2023 0.12 Dividend
Jun 21, 2023 11.19 11.81 11.16 11.55 9.93 836,500
Jun 20, 2023 10.39 10.93 10.30 10.88 9.26 419,800
Jun 16, 2023 9.88 10.25 9.70 10.20 8.68 217,600
Jun 15, 2023 9.67 9.84 9.60 9.83 8.36 185,700
Jun 14, 2023 10.04 10.08 9.95 10.00 8.51 203,400
Jun 13, 2023 10.09 10.10 9.93 10.00 8.51 116,800
Jun 12, 2023 10.00 10.03 9.91 9.98 8.49 159,900
Jun 9, 2023 10.34 10.35 10.20 10.22 8.70 128,300
Jun 8, 2023 10.21 10.39 10.17 10.28 8.75 217,100
Jun 7, 2023 10.36 10.41 10.16 10.26 8.73 133,400
Jun 6, 2023 9.85 10.55 9.83 10.52 8.95 788,900
Jun 5, 2023 10.33 10.37 9.79 9.88 8.41 827,900
Jun 2, 2023 10.46 10.57 10.37 10.57 8.99 293,600
Jun 1, 2023 10.40 10.51 10.30 10.38 8.83 144,800
May 31, 2023 10.52 10.55 10.37 10.44 8.88 243,700
May 30, 2023 10.87 10.87 10.68 10.82 9.21 130,900
May 26, 2023 10.23 10.44 10.23 10.37 8.82 212,500
May 25, 2023 10.21 10.28 10.11 10.24 8.71 195,900
May 24, 2023 10.34 10.34 10.08 10.16 8.64 282,100
May 23, 2023 10.57 10.61 10.50 10.54 8.97 200,900
May 22, 2023 10.38 10.52 10.38 10.42 8.87 172,800
May 19, 2023 10.43 10.54 10.33 10.41 8.86 502,000
May 18, 2023 10.55 10.63 10.22 10.37 8.82 398,600
May 17, 2023 10.36 10.65 10.29 10.63 9.04 290,800
May 16, 2023 10.49 10.53 10.43 10.44 8.88 234,500
May 15, 2023 10.63 10.74 10.56 10.65 9.06 188,900
May 12, 2023 10.25 10.31 10.01 10.25 8.72 306,000
May 11, 2023 10.61 10.66 10.36 10.41 8.86 751,800
May 10, 2023 10.93 11.00 10.35 10.76 9.15 1,238,600
May 9, 2023 10.74 10.76 10.61 10.75 9.14 306,500
May 8, 2023 10.84 10.90 10.58 10.62 9.04 279,500
May 5, 2023 11.28 11.57 11.27 11.53 9.81 443,100
May 4, 2023 11.22 11.27 11.14 11.24 9.56 308,600
May 3, 2023 10.97 11.17 10.92 11.00 9.36 334,700
May 2, 2023 10.88 11.24 10.83 11.16 9.49 347,500
May 1, 2023 11.10 11.12 10.79 10.80 9.19 302,300
Apr 28, 2023 11.44 11.45 11.25 11.42 9.72 311,700
Apr 27, 2023 11.27 11.65 11.25 11.60 9.87 186,100

Related Tickers