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 (%)
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%)
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.