Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

21.16 +0.59 (+2.87%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 7.870 7.921 7.793 7.808 112,631 -0.01(-0.08%)
Feb 27, 2023 7.981 8.010 7.751 7.815 49,591 +0.02(+0.30%)
Feb 24, 2023 7.981 8.018 7.674 7.791 417,012 -0.27(-3.34%)
Feb 23, 2023 8.108 8.108 7.993 8.060 27,112 +0.05(+0.57%)
Feb 22, 2023 8.083 8.083 7.952 8.015 31,746 -0.23(-2.74%)
Feb 21, 2023 8.304 8.338 8.185 8.240 78,924 -0.13(-1.57%)
Feb 17, 2023 8.108 8.413 8.006 8.372 325,037 +0.08(+0.92%)
Feb 16, 2023 8.244 8.513 8.193 8.295 200,924 +0.14(+1.67%)
Feb 15, 2023 7.657 8.168 7.646 8.159 214,878 +0.65(+8.61%)
Feb 14, 2023 7.283 7.521 7.283 7.513 144,915 +0.20(+2.79%)
Feb 13, 2023 7.257 7.317 7.236 7.308 26,077 -0.02(-0.23%)
Feb 10, 2023 7.351 7.385 7.267 7.325 99,525 -0.08(-1.03%)
Feb 09, 2023 7.683 7.708 7.376 7.402 287,633 -0.30(-3.87%)
Feb 08, 2023 7.776 7.797 7.666 7.700 101,690 -0.14(-1.74%)
Feb 07, 2023 7.759 7.853 7.700 7.836 31,392 +0.06(+0.77%)
Feb 06, 2023 7.708 7.806 7.683 7.776 35,907 -0.12(-1.51%)
Feb 03, 2023 7.887 8.015 7.887 7.895 115,326 -0.19(-2.32%)
Feb 02, 2023 8.108 8.168 7.998 8.083 86,792 +0.09(+1.17%)
Feb 01, 2023 7.802 7.998 7.708 7.989 166,611 +0.17(+2.23%)
Jan 31, 2023 7.819 7.861 7.815 7.815 34,530 +0.14(+1.83%)
Jan 30, 2023 7.844 7.879 7.657 7.674 64,995 -0.16(-2.06%)
Jan 27, 2023 7.776 7.947 7.768 7.836 231,227 -0.01(-0.11%)
Jan 26, 2023 7.870 7.878 7.776 7.844 74,322 +0.05(+0.66%)
Jan 25, 2023 7.674 7.793 7.632 7.793 40,172 -0.03(-0.34%)
Jan 24, 2023 7.785 7.840 7.742 7.820 119,898 -0.02(-0.20%)
Jan 23, 2023 7.759 7.878 7.691 7.836 98,155 +0.24(+3.14%)
Jan 20, 2023 7.181 7.615 7.172 7.598 292,738 +0.41(+5.65%)
Jan 19, 2023 7.070 7.211 7.070 7.191 47,181 +0.12(+1.71%)
Jan 18, 2023 7.317 7.342 6.951 7.070 499,854 -0.21(-2.86%)
Jan 17, 2023 7.249 7.300 7.173 7.279 285,852 +0.64(+9.68%)
Jan 13, 2023 6.458 6.645 6.449 6.636 113,310 +0.14(+2.09%)
Jan 12, 2023 6.185 6.509 6.109 6.500 387,312 +0.53(+8.83%)
Jan 11, 2023 5.913 5.977 5.883 5.973 40,327 +0.03(+0.46%)
Jan 10, 2023 5.879 5.947 5.862 5.946 54,711 +0.10(+1.72%)
Jan 09, 2023 5.854 5.913 5.837 5.845 112,165 +0.11(+1.93%)
Jan 06, 2023 5.675 5.794 5.662 5.734 70,347 +0.02(+0.36%)
Jan 05, 2023 5.700 5.733 5.675 5.714 50,744 +0.02(+0.37%)
Jan 04, 2023 5.692 5.768 5.683 5.693 54,003 +0.06(+1.03%)
Jan 03, 2023 5.683 5.683 5.611 5.635 53,932 +0.01(+0.20%)
Dec 30, 2022 5.530 5.624 5.462 5.624 202,881 +0.07(+1.23%)
Dec 29, 2022 5.556 5.581 5.556 5.556 62,649 +0.00(+0.00%)
Dec 28, 2022 5.573 5.615 5.532 5.556 42,664 -0.01(-0.23%)
Dec 27, 2022 5.624 5.641 5.547 5.569 134,860 -0.06(-1.13%)
Dec 23, 2022 5.615 5.658 5.615 5.632 52,710 +0.02(+0.30%)
Dec 22, 2022 5.598 5.632 5.534 5.615 64,791 +0.00(+0.00%)
Dec 21, 2022 5.641 5.658 5.598 5.615 101,511 -0.03(-0.60%)
Dec 20, 2022 5.607 5.696 5.602 5.649 62,732 +0.13(+2.31%)
Dec 19, 2022 5.590 5.607 5.513 5.522 173,440 -0.10(-1.82%)
Dec 16, 2022 5.700 5.717 5.606 5.624 57,241 -0.21(-3.67%)
Dec 15, 2022 5.879 5.888 5.802 5.838 67,914 -0.13(-2.25%)
Dec 14, 2022 6.032 6.168 5.934 5.973 219,567 +0.02(+0.27%)
Dec 13, 2022 6.024 6.024 5.913 5.956 120,223 +0.21(+3.72%)
Dec 12, 2022 5.709 5.743 5.688 5.743 48,397 +0.03(+0.45%)
Dec 09, 2022 5.726 5.768 5.717 5.717 99,430 -0.04(-0.74%)
Dec 08, 2022 5.624 5.798 5.624 5.760 61,728 +0.15(+2.73%)
Dec 07, 2022 5.641 5.649 5.598 5.607 87,216 -0.07(-1.20%)
Dec 06, 2022 5.683 5.700 5.645 5.675 61,486 +0.03(+0.53%)
Dec 05, 2022 5.751 5.768 5.632 5.645 121,496 -0.05(-0.82%)
Dec 02, 2022 5.641 5.700 5.641 5.692 59,935 +0.06(+1.06%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.