Skip to main content
Valkyrie Bitcoin and Ether Strategy ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
16.81
-0.75 (-4.30%)
Oct 31, 2024, 4:00 PM EDT - Market closed

BTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202417.4517.4516.7916.8116.81-4.27%10,475
Oct 30, 202417.6917.8517.5417.5617.56-0.17%17,095
Oct 29, 202417.3417.8517.2917.5917.595.01%40,728
Oct 28, 202416.7516.8216.6316.7516.752.51%13,600
Oct 25, 202416.6816.8516.1416.3416.34-2.21%7,649
Oct 24, 202416.5916.7116.5816.7116.711.95%16,000
Oct 23, 202416.7516.7516.1316.3916.39-3.19%13,010
Oct 22, 202416.9016.9516.7816.9316.93-1.23%10,600
Oct 21, 202417.1717.2216.9417.1417.14-0.06%16,003
Oct 18, 202416.9417.2616.9417.1517.152.51%26,600
Oct 17, 202416.8116.9516.7316.7316.73-1.30%12,929
Oct 16, 202416.9317.0316.8616.9516.951.07%40,100
Oct 15, 202416.6817.1616.3816.7716.770.12%28,100
Oct 14, 202416.3616.8316.3616.7516.755.68%34,744
Oct 11, 202415.5515.8815.5515.8515.854.83%15,400
Oct 10, 202415.3615.3614.9115.1215.12-2.07%12,500
Oct 9, 202415.5915.7515.4315.4415.44-1.47%20,212
Oct 8, 202415.7515.8515.5715.6715.67-1.14%5,404
Oct 7, 202415.8816.2315.7015.8515.851.08%61,705
Oct 4, 202415.4415.7015.3315.6815.682.69%16,852
Oct 3, 202415.2115.2915.0215.2715.270.26%29,431
Oct 2, 202415.4915.6915.2015.2315.23-3.49%19,845
Oct 1, 202416.4216.4215.5415.7815.78-3.55%35,294
Sep 30, 202416.5316.5616.2816.3616.36-3.76%36,000
Sep 27, 202416.8817.2016.8217.0017.001.43%54,600
Sep 26, 202416.6116.9216.5616.7616.762.89%32,510
Sep 25, 202416.5016.5716.2716.2916.29-2.34%31,400
Sep 24, 202416.5416.7116.3516.6816.680.18%13,900
Sep 23, 202416.5416.7016.4816.6516.653.03%19,500
Sep 20, 202416.1316.2916.0616.1616.161.25%17,023
Sep 19, 202415.9016.0815.7715.9615.965.28%19,745
Sep 18, 202415.1515.5014.9915.1615.04-1.04%20,800
Sep 17, 202415.1115.5715.0215.3215.203.51%51,320
Sep 16, 202414.9314.9514.7614.8014.68-4.33%13,800
Sep 13, 202415.0315.5414.9715.4715.352.31%29,000
Sep 12, 202414.9915.1214.8915.1215.001.07%10,300
Sep 11, 202414.8215.0614.5114.9614.84-1.12%9,300
Sep 10, 202414.8715.1514.7815.1315.011.34%8,741
Sep 9, 202414.6114.9414.4314.9314.816.26%15,993
Sep 6, 202415.0215.0513.9914.0513.94-5.20%54,425
Sep 5, 202415.0015.2314.8014.8214.70-3.64%6,900
Sep 4, 202415.0015.5314.9815.3815.260.07%11,500
Sep 3, 202415.6815.7315.2615.3715.25-1.85%18,727
Aug 30, 202415.8415.9115.3415.6615.54-0.89%9,200
Aug 29, 202416.0516.1715.7415.8015.670.64%15,003
Aug 28, 202415.8615.9215.4615.7015.58-3.98%36,513
Aug 27, 202416.4116.5016.2516.3516.22-2.79%17,144
Aug 26, 202417.0717.0716.8016.8216.69-1.52%11,801
Aug 23, 202416.4817.1116.4017.0816.945.50%12,500
Aug 22, 202416.2816.3316.1316.1916.06-1.82%23,547
Aug 21, 202416.0316.5115.8616.4916.362.61%13,114
Aug 20, 202416.3316.3815.8716.0715.940.25%15,649
Aug 19, 202415.9616.0515.7816.0315.90-1.17%20,341
Aug 16, 202416.0016.2215.7516.2216.094.17%8,189
Aug 15, 202416.2116.3015.5215.5715.45-3.83%25,040
Aug 14, 202416.6316.6316.1316.1916.07-2.41%6,443
Aug 13, 202416.1616.7416.1516.5916.462.53%16,043
Aug 12, 202416.2516.4415.9516.1816.05-0.43%5,160
Aug 9, 202416.2416.4816.0016.2516.121.56%61,200
Aug 8, 202415.4616.1215.3416.0015.879.07%21,818
Aug 7, 202415.3815.4614.6514.6714.55-4.93%33,730
Aug 6, 202415.0715.5814.9315.4315.315.18%248,560
Aug 5, 202413.5015.2513.5014.6714.55-17.21%467,909
Aug 2, 202418.4918.6017.6617.7217.58-2.53%19,126
Aug 1, 202418.5518.6217.9718.1818.04-3.66%24,005
Jul 31, 202419.0819.3518.6218.8718.72-0.63%37,038
Jul 30, 202419.3319.3318.9618.9918.84-1.61%14,300
Jul 29, 202419.9519.9519.2019.3019.15-0.41%19,306
Jul 26, 202419.1919.3819.0619.3819.235.15%15,320
Jul 25, 202418.4518.6218.1918.4318.28-4.41%34,737
Jul 24, 202419.7219.7919.2419.2819.13-1.38%22,879
Jul 23, 202419.8019.9319.4519.5519.40-2.49%21,886
Jul 22, 202419.9620.0919.7020.0519.890.15%26,600
Jul 19, 202419.1720.0819.1720.0219.864.82%37,204
Jul 18, 202419.6219.6219.0119.1018.95-1.09%26,131
Jul 17, 202419.4419.4919.1619.3119.16-1.23%13,700
Jul 16, 202419.2119.6118.9719.5519.402.36%22,320
Jul 15, 202418.7819.2418.7519.1018.959.58%56,809
Jul 12, 202417.0717.6617.0717.4317.290.58%15,844
Jul 11, 202417.4717.8017.3117.3317.19-0.23%23,625
Jul 10, 202417.6217.6217.3317.3717.230.29%18,839
Jul 9, 202417.0517.4617.0517.3217.182.06%11,300
Jul 8, 202417.0717.1716.5116.9716.840.41%22,725
Jul 5, 202417.0817.0816.6016.9016.77-7.90%81,154
Jul 3, 202418.3018.4518.2218.3518.20-2.96%23,400
Jul 2, 202419.0419.2218.8318.9118.76-1.92%15,500
Jul 1, 202419.1719.4418.9819.2819.134.27%44,500
Jun 28, 202418.9719.0418.4518.4918.34-2.27%23,636
Jun 27, 202418.9419.1718.9118.9218.770.64%31,393
Jun 26, 202418.7718.8718.5518.8018.65-0.74%28,038
Jun 25, 202418.7119.0218.6618.9418.793.95%14,700
Jun 24, 202418.5618.6518.1618.2218.08-7.09%79,500
Jun 21, 202419.3819.6419.2719.6119.45-0.66%35,519
Jun 20, 202419.8319.8519.5919.7419.581.49%37,203
Jun 18, 202419.5119.6119.3319.4519.18-3.86%31,004
Jun 17, 202419.9920.3219.7420.2319.953.21%39,029
Jun 14, 202420.2220.2219.4419.6019.32-2.00%17,951
Jun 13, 202420.0720.3719.7720.0019.72-1.28%38,022
Jun 12, 202420.7720.9820.2320.2619.980.35%35,525
Jun 11, 202420.4020.4019.6720.1919.91-3.81%67,111