STKD Bitcoin & Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
27.80
+0.66 (2.43%)
At close: Nov 20, 2024, 4:00 PM
28.55
+0.75 (2.70%)
After-hours: Nov 20, 2024, 7:56 PM EST
BTGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 27.85 | 27.99 | 27.45 | 27.80 | 27.80 | 2.43% | 51,396 |
| Nov 19, 2024 | 26.83 | 27.56 | 26.74 | 27.14 | 27.14 | 1.99% | 33,268 |
| Nov 18, 2024 | 26.20 | 26.89 | 26.03 | 26.61 | 26.61 | 2.07% | 36,705 |
| Nov 15, 2024 | 25.25 | 26.07 | 25.18 | 26.07 | 26.07 | 4.03% | 41,090 |
| Nov 14, 2024 | 26.02 | 26.19 | 25.02 | 25.06 | 25.06 | -2.68% | 30,469 |
| Nov 13, 2024 | 26.24 | 27.08 | 25.62 | 25.75 | 25.75 | -0.77% | 60,609 |
| Nov 12, 2024 | 25.43 | 26.04 | 24.87 | 25.95 | 25.95 | 2.04% | 51,515 |
| Nov 11, 2024 | 24.00 | 25.61 | 23.92 | 25.43 | 25.43 | 10.81% | 86,473 |
| Nov 8, 2024 | 23.07 | 23.11 | 22.68 | 22.95 | 22.95 | -0.52% | 119,255 |
| Nov 7, 2024 | 22.58 | 23.19 | 22.34 | 23.07 | 23.07 | 2.08% | 100,019 |
| Nov 6, 2024 | 22.04 | 22.64 | 21.75 | 22.60 | 22.60 | 6.81% | 52,524 |
| Nov 5, 2024 | 21.00 | 21.39 | 20.97 | 21.16 | 21.16 | 3.17% | 41,535 |
| Nov 4, 2024 | 21.00 | 21.00 | 20.50 | 20.51 | 20.51 | -2.52% | 68,951 |
| Nov 1, 2024 | 21.48 | 21.86 | 20.92 | 21.04 | 21.04 | -1.59% | 16,476 |
| Oct 31, 2024 | 22.33 | 22.33 | 21.32 | 21.38 | 21.38 | -4.30% | 37,032 |
| Oct 30, 2024 | 22.47 | 22.47 | 22.19 | 22.34 | 22.34 | -0.58% | 55,565 |
| Oct 29, 2024 | 21.91 | 22.77 | 21.85 | 22.47 | 22.47 | 5.30% | 53,045 |
| Oct 28, 2024 | 21.11 | 21.39 | 21.00 | 21.34 | 21.34 | 4.56% | 28,305 |
| Oct 25, 2024 | 20.70 | 21.00 | 20.21 | 20.41 | 20.41 | -2.20% | 15,539 |
| Oct 24, 2024 | 20.74 | 20.90 | 20.44 | 20.87 | 20.87 | 3.73% | 34,307 |
| Oct 23, 2024 | 20.51 | 20.51 | 19.80 | 20.12 | 20.12 | -2.87% | 22,641 |
| Oct 22, 2024 | 20.62 | 20.73 | 20.45 | 20.71 | 20.71 | 0.47% | 33,795 |
| Oct 21, 2024 | 20.89 | 20.90 | 20.33 | 20.62 | 20.62 | -1.46% | 41,571 |
| Oct 18, 2024 | 20.58 | 21.03 | 20.51 | 20.92 | 20.92 | 3.58% | 36,109 |
| Oct 17, 2024 | 20.30 | 20.45 | 20.07 | 20.20 | 20.20 | -0.71% | 36,635 |