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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

16.16 +0.20 (+1.25%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Mar 31, 2023 9.403 9.538 9.394 9.462 809,289 +0.15(+1.63%)
Mar 30, 2023 9.504 9.512 9.200 9.310 802,351 -0.14(-1.52%)
Mar 29, 2023 9.436 9.504 9.352 9.453 378,423 +0.33(+3.61%)
Mar 28, 2023 8.946 9.140 8.895 9.124 682,476 +0.16(+1.79%)
Mar 27, 2023 9.250 9.259 8.811 8.963 1,446,363 -0.30(-3.20%)
Mar 24, 2023 9.293 9.419 9.174 9.259 963,552 -0.23(-2.41%)
Mar 23, 2023 9.115 9.597 9.090 9.487 1,717,338 +0.61(+6.86%)
Mar 22, 2023 9.470 9.639 8.861 8.878 1,235,668 -0.52(-5.49%)
Mar 21, 2023 9.369 9.512 9.267 9.394 407,291 +0.13(+1.37%)
Mar 20, 2023 9.394 9.403 9.183 9.267 648,368 +0.33(+3.73%)
Mar 17, 2023 8.878 8.992 8.718 8.934 1,583,607 +0.61(+7.27%)
Mar 16, 2023 8.219 8.388 8.202 8.328 764,837 +0.22(+2.69%)
Mar 15, 2023 8.363 8.379 7.965 8.110 933,210 -0.26(-3.12%)
Mar 14, 2023 8.650 8.709 8.084 8.371 1,335,791 +0.26(+3.23%)
Mar 13, 2023 7.458 8.160 7.398 8.109 1,078,511 +1.48(+22.40%)
Mar 10, 2023 6.621 6.722 6.519 6.625 277,674 -0.03(-0.44%)
Mar 09, 2023 7.204 7.221 6.621 6.655 857,325 -0.68(-9.23%)
Mar 08, 2023 7.306 7.373 7.263 7.331 135,377 +0.01(+0.18%)
Mar 07, 2023 7.416 7.466 7.280 7.318 248,409 -0.10(-1.32%)
Mar 06, 2023 7.449 7.509 7.416 7.416 156,465 +0.03(+0.34%)
Mar 03, 2023 7.441 7.462 7.390 7.390 200,713 -0.43(-5.46%)
Mar 02, 2023 7.762 7.847 7.733 7.817 145,150 +0.02(+0.27%)
Mar 01, 2023 7.897 7.923 7.788 7.796 181,170 +0.04(+0.46%)
Feb 28, 2023 7.821 7.872 7.745 7.760 113,330 -0.01(-0.08%)
Feb 27, 2023 7.931 7.960 7.703 7.766 49,899 +0.02(+0.30%)
Feb 24, 2023 7.931 7.969 7.627 7.743 419,601 -0.27(-3.34%)
Feb 23, 2023 8.058 8.058 7.944 8.010 27,280 +0.05(+0.57%)
Feb 22, 2023 8.033 8.033 7.903 7.965 31,943 -0.22(-2.74%)
Feb 21, 2023 8.253 8.286 8.134 8.190 79,414 -0.13(-1.57%)
Feb 17, 2023 8.058 8.361 7.957 8.320 327,054 +0.08(+0.92%)
Feb 16, 2023 8.193 8.460 8.143 8.244 202,171 +0.14(+1.67%)
Feb 15, 2023 7.610 8.117 7.599 8.109 216,211 +0.64(+8.61%)
Feb 14, 2023 7.238 7.475 7.238 7.466 145,815 +0.20(+2.79%)
Feb 13, 2023 7.213 7.272 7.191 7.263 26,239 -0.02(-0.23%)
Feb 10, 2023 7.306 7.339 7.222 7.280 100,143 -0.08(-1.03%)
Feb 09, 2023 7.635 7.661 7.331 7.356 289,419 -0.30(-3.87%)
Feb 08, 2023 7.728 7.749 7.618 7.652 102,322 -0.14(-1.74%)
Feb 07, 2023 7.711 7.804 7.652 7.788 31,587 +0.06(+0.77%)
Feb 06, 2023 7.661 7.758 7.635 7.728 36,130 -0.12(-1.51%)
Feb 03, 2023 7.838 7.965 7.838 7.847 116,042 -0.19(-2.32%)
Feb 02, 2023 8.058 8.117 7.948 8.033 87,330 +0.09(+1.17%)
Feb 01, 2023 7.754 7.948 7.661 7.940 167,645 +0.17(+2.23%)
Jan 31, 2023 7.771 7.813 7.766 7.766 34,745 +0.14(+1.83%)
Jan 30, 2023 7.796 7.830 7.610 7.627 65,398 -0.16(-2.06%)
Jan 27, 2023 7.728 7.897 7.720 7.788 232,662 -0.01(-0.11%)
Jan 26, 2023 7.821 7.830 7.728 7.796 74,783 +0.05(+0.65%)
Jan 25, 2023 7.627 7.745 7.585 7.745 40,421 -0.03(-0.34%)
Jan 24, 2023 7.737 7.792 7.695 7.772 120,642 -0.02(-0.20%)
Jan 23, 2023 7.711 7.830 7.644 7.788 98,764 +0.24(+3.14%)
Jan 20, 2023 7.136 7.568 7.128 7.551 294,555 +0.40(+5.65%)
Jan 19, 2023 7.027 7.166 7.027 7.147 47,474 +0.12(+1.71%)
Jan 18, 2023 7.272 7.297 6.908 7.027 502,956 -0.21(-2.86%)
Jan 17, 2023 7.204 7.255 7.129 7.234 287,626 +0.64(+9.68%)
Jan 13, 2023 6.418 6.604 6.409 6.595 114,013 +0.14(+2.09%)
Jan 12, 2023 6.147 6.468 6.071 6.460 389,716 +0.52(+8.83%)
Jan 11, 2023 5.877 5.940 5.847 5.936 40,578 +0.03(+0.46%)
Jan 10, 2023 5.843 5.910 5.826 5.909 55,051 +0.10(+1.72%)
Jan 09, 2023 5.817 5.877 5.801 5.809 112,861 +0.11(+1.93%)
Jan 06, 2023 5.640 5.758 5.627 5.699 70,784 +0.02(+0.36%)
Jan 05, 2023 5.665 5.698 5.640 5.679 51,059 +0.02(+0.37%)
Jan 04, 2023 5.657 5.733 5.648 5.658 54,338 +0.06(+1.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.