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 )

18.64 -0.22 (-1.17%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2022 5.666 5.734 5.624 5.632 84,135 -0.09(-1.63%)
Nov 30, 2022 5.581 5.743 5.556 5.726 359,334 +0.26(+4.83%)
Nov 29, 2022 5.411 5.462 5.386 5.462 135,849 +0.11(+2.07%)
Nov 28, 2022 5.326 5.381 5.254 5.352 88,785 -0.12(-2.18%)
Nov 25, 2022 5.420 5.471 5.411 5.471 49,667 +0.02(+0.31%)
Nov 23, 2022 5.335 5.462 5.318 5.454 119,264 +0.20(+3.72%)
Nov 22, 2022 5.241 5.309 5.215 5.258 119,215 +0.14(+2.66%)
Nov 21, 2022 5.283 5.318 5.079 5.122 496,432 -0.29(-5.42%)
Nov 18, 2022 5.445 5.445 5.369 5.415 173,694 +0.00(+0.08%)
Nov 17, 2022 5.309 5.445 5.309 5.411 287,484 +0.08(+1.44%)
Nov 16, 2022 5.309 5.343 5.249 5.335 421,401 -0.13(-2.34%)
Nov 15, 2022 5.479 5.530 5.369 5.462 408,383 +0.23(+4.39%)
Nov 14, 2022 5.301 5.343 5.190 5.232 362,190 +0.02(+0.33%)
Nov 11, 2022 5.181 5.420 5.181 5.215 663,858 -0.59(-10.12%)
Nov 10, 2022 5.462 5.866 5.309 5.802 2,471,685 +0.70(+13.67%)
Nov 09, 2022 5.675 5.777 5.096 5.105 2,082,592 -0.80(-13.54%)
Nov 08, 2022 6.415 6.764 5.522 5.905 2,206,473 -0.92(-13.47%)
Nov 07, 2022 6.798 6.845 6.764 6.823 260,225 -0.12(-1.72%)
Nov 04, 2022 6.849 6.985 6.781 6.943 86,973 +0.30(+4.48%)
Nov 03, 2022 6.602 6.662 6.594 6.645 65,282 +0.02(+0.26%)
Nov 02, 2022 6.687 6.828 6.585 6.628 657,150 -0.08(-1.14%)
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.