UK markets closed

Valkyrie Bitcoin and Ether Strategy ETF (BTF)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
16.97-0.30 (-1.74%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202416.8717.3316.8116.9716.9729,170
30 Apr 202417.8817.9217.2017.2717.2730,700
29 Apr 202418.4518.6618.2518.6418.6414,600
26 Apr 202418.5918.7818.4518.6418.6431,100
25 Apr 202418.4718.9018.4018.8618.8622,000
24 Apr 202419.2919.3918.5518.6618.6624,200
23 Apr 202419.2219.5619.1519.3019.3027,200
22 Apr 202419.2019.3719.0519.2019.2046,900
19 Apr 202418.8918.8918.5018.6818.6826,800
18 Apr 202418.1718.5718.0218.4218.4226,100
17 Apr 202418.2118.3017.4917.8817.8864,600
16 Apr 202418.4918.5318.0218.2918.2923,000
15 Apr 202419.3319.3918.2218.5018.5067,300
12 Apr 202420.7020.7018.7519.3819.3846,900
11 Apr 202421.0021.0720.6420.8420.8428,900
10 Apr 202420.2020.8020.1420.7920.7918,800
09 Apr 202421.2521.2620.4120.6020.6032,000
08 Apr 202421.6721.6721.3321.6721.67107,900
05 Apr 202419.7420.0219.6019.8219.8235,600
04 Apr 202419.9520.4819.9520.1320.1328,700
03 Apr 202419.6119.8919.4719.6019.6021,200
02 Apr 202419.3019.6719.2019.5019.5039,900
01 Apr 202421.1021.1020.3020.6920.6945,600
28 Mar 202421.2721.4121.0821.1621.1629,000
27 Mar 202421.2921.6520.4820.5720.5739,500
26 Mar 202421.3621.4520.9020.9420.9440,600
25 Mar 202420.1421.4420.1421.4221.4265,400
22 Mar 202419.7319.7319.1419.4519.4534,500
21 Mar 202420.6420.6719.8519.9719.9753,100
20 Mar 202419.2019.9418.6519.9219.9287,700
20 Mar 20240.088 Dividend
19 Mar 202419.5119.8518.9619.6519.56121,200
18 Mar 202420.8621.0220.3220.4720.3881,700
15 Mar 202421.0121.9821.0121.4121.3183,400
14 Mar 202422.7422.7421.4121.7321.6388,400
13 Mar 202422.9723.0722.6623.0722.9758,500
12 Mar 202422.9823.0921.8222.6622.56114,100
11 Mar 202423.1323.2522.7722.9822.88191,900
08 Mar 202422.2122.6121.4722.3022.20102,800
07 Mar 202421.7022.0321.4022.0121.9192,100
06 Mar 202421.6121.8321.0521.6821.58167,500
05 Mar 202421.5521.9718.6019.5219.43186,200
04 Mar 202420.2921.1020.2921.0120.92124,800
01 Mar 202419.8919.9619.4019.9019.8199,800
29 Feb 202420.0420.1019.2019.5819.4999,900
28 Feb 202419.1720.1618.7118.9818.90173,700
27 Feb 202418.4218.4918.1618.3418.2671,500
26 Feb 202416.9317.8916.8017.8517.7786,200
23 Feb 202416.6516.6516.3916.6016.5336,900
22 Feb 202416.5816.9516.5016.9216.8462,000
21 Feb 202416.3916.5816.3416.4016.3342,600
20 Feb 202416.9216.9216.4116.8616.7874,000
16 Feb 202416.4416.5216.1916.2716.2048,300
15 Feb 202416.5516.6516.3316.4216.35120,800
14 Feb 202416.1516.2816.0716.2316.1687,400
13 Feb 202415.2715.4715.2215.4615.3989,500
12 Feb 202414.8515.6414.8515.6115.5459,700
09 Feb 202414.6114.9514.6114.7814.7173,200
08 Feb 202414.1814.3614.1314.2814.2257,400
07 Feb 202413.6214.1113.6214.0614.0038,400
06 Feb 202413.5713.7713.5713.7313.6733,400
05 Feb 202413.6513.6513.3113.3413.2864,300
02 Feb 202413.4313.5913.3513.4713.4115,200
01 Feb 202413.2913.5513.2913.4513.3930,200
31 Jan 202413.4813.7113.3513.3813.3254,600
30 Jan 202413.6313.8413.5713.8213.76130,000
29 Jan 202413.1113.5513.0913.5213.4651,800
26 Jan 202413.0913.2913.0313.2313.1739,100
25 Jan 202412.6912.7712.5512.7212.6627,600
24 Jan 202412.7212.8612.6312.6512.5937,600
23 Jan 202412.4712.7112.4012.5612.5082,400
22 Jan 202413.2513.3612.9213.1313.07117,400
19 Jan 202413.7013.9013.3713.7613.70135,700
18 Jan 202414.0414.1213.4413.5713.5198,500
17 Jan 202414.1414.2514.0014.1314.07204,800
16 Jan 202414.1114.3713.9014.3314.27136,100
12 Jan 202415.1815.1814.2914.3814.32112,300
11 Jan 202415.3015.6314.7214.9414.87605,200
10 Jan 202414.1714.6114.0314.5214.45299,800
09 Jan 202414.0214.0313.8913.9313.8784,400
08 Jan 202413.7714.3413.6714.2714.2178,500
05 Jan 202413.4613.5913.2513.5013.4443,400
04 Jan 202413.3813.8013.3313.6413.5857,100
03 Jan 202413.0813.4413.0413.2513.1963,500
02 Jan 202414.3014.3414.0114.0313.9789,900
29 Dec 202313.7013.8113.2913.3813.3273,300
28 Dec 202313.8013.8313.6513.6813.6293,400
27 Dec 202313.6113.8813.6013.8513.7967,100
26 Dec 202313.4213.4213.0413.2213.1671,500
22 Dec 202313.6613.9013.6613.7713.71119,200
21 Dec 202313.5813.5813.4113.5413.48124,600
20 Dec 202313.8314.4913.2313.3513.29325,000
20 Dec 20231.949 Dividend
19 Dec 202315.2115.2514.8215.0012.9983,100
18 Dec 202314.8215.0214.7715.0113.0098,600
15 Dec 202315.3415.3415.1415.3013.2537,000
14 Dec 202315.5215.7515.4115.5813.4952,300
13 Dec 202314.9915.5014.9915.4913.4233,300
12 Dec 202315.1015.1314.7714.9312.9339,100
11 Dec 202315.2215.2314.7314.8712.8895,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...