STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
39.03
-1.25 (-3.10%)
At close: Jul 25, 2025, 4:00 PM
39.81
+0.78 (1.99%)
After-hours: Jul 25, 2025, 7:52 PM EDT
BTGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 39.30 | 39.30 | 38.33 | 39.03 | 39.03 | -3.08% | 69,088 |
| Jul 24, 2025 | 40.20 | 40.40 | 40.00 | 40.28 | 40.28 | -0.46% | 36,271 |
| Jul 23, 2025 | 40.60 | 40.60 | 39.93 | 40.46 | 40.46 | -1.73% | 98,746 |
| Jul 22, 2025 | 40.79 | 41.49 | 40.42 | 41.17 | 41.17 | 3.25% | 67,341 |
| Jul 21, 2025 | 40.49 | 40.75 | 39.85 | 39.88 | 39.88 | 1.13% | 50,998 |
| Jul 18, 2025 | 40.03 | 40.25 | 39.42 | 39.43 | 39.43 | -1.19% | 65,311 |
| Jul 17, 2025 | 39.77 | 40.23 | 39.24 | 39.90 | 39.90 | -0.73% | 47,261 |
| Jul 16, 2025 | 39.90 | 40.55 | 39.50 | 40.20 | 40.20 | 2.80% | 38,472 |
| Jul 15, 2025 | 40.06 | 40.06 | 38.86 | 39.10 | 39.10 | -2.93% | 35,627 |
| Jul 14, 2025 | 41.14 | 41.24 | 40.16 | 40.28 | 40.28 | 0.95% | 49,169 |
| Jul 11, 2025 | 39.78 | 40.00 | 39.38 | 39.90 | 39.90 | 5.33% | 73,696 |
| Jul 10, 2025 | 37.33 | 38.07 | 36.92 | 37.88 | 37.88 | 1.39% | 35,353 |
| Jul 9, 2025 | 36.25 | 37.36 | 36.11 | 37.36 | 37.36 | 3.49% | 23,031 |
| Jul 8, 2025 | 36.39 | 36.46 | 35.90 | 36.10 | 36.10 | -0.44% | 13,550 |
| Jul 7, 2025 | 36.40 | 36.49 | 35.95 | 36.26 | 36.26 | -1.20% | 31,960 |
| Jul 3, 2025 | 37.05 | 37.21 | 36.65 | 36.70 | 36.70 | -0.94% | 20,947 |
| Jul 2, 2025 | 36.14 | 37.18 | 36.13 | 37.05 | 37.05 | 4.37% | 18,934 |
| Jul 1, 2025 | 35.88 | 36.13 | 35.37 | 35.50 | 35.50 | -0.92% | 27,390 |
| Jun 30, 2025 | 35.60 | 35.87 | 35.35 | 35.83 | 35.83 | 1.65% | 33,203 |
| Jun 27, 2025 | 35.11 | 35.55 | 35.06 | 35.25 | 35.25 | -2.62% | 22,395 |
| Jun 26, 2025 | 36.24 | 36.24 | 35.79 | 36.20 | 36.20 | -0.14% | 23,785 |
| Jun 25, 2025 | 36.11 | 36.36 | 35.90 | 36.25 | 36.25 | 2.20% | 35,807 |
| Jun 24, 2025 | 35.11 | 35.70 | 34.96 | 35.47 | 35.47 | 0.65% | 26,366 |
| Jun 23, 2025 | 34.85 | 35.26 | 34.21 | 35.24 | 35.24 | 0.31% | 36,398 |
| Jun 20, 2025 | 36.02 | 36.08 | 34.87 | 35.13 | 35.13 | -0.71% | 28,099 |
| Jun 18, 2025 | 35.75 | 36.05 | 35.38 | 35.38 | 35.38 | -1.48% | 106,222 |
| Jun 17, 2025 | 36.33 | 36.37 | 35.44 | 35.91 | 35.91 | -3.80% | 23,373 |
| Jun 16, 2025 | 36.95 | 37.37 | 36.72 | 37.33 | 37.33 | 1.99% | 29,821 |
| Jun 13, 2025 | 36.70 | 36.78 | 36.30 | 36.60 | 36.60 | -0.25% | 21,306 |
| Jun 12, 2025 | 36.71 | 37.08 | 36.63 | 36.69 | 36.69 | -0.70% | 16,239 |
| Jun 11, 2025 | 37.20 | 37.42 | 36.75 | 36.95 | 36.95 | -0.03% | 27,824 |
| Jun 10, 2025 | 37.17 | 37.36 | 36.60 | 36.96 | 36.96 | 0.82% | 30,909 |
| Jun 9, 2025 | 36.20 | 36.78 | 36.08 | 36.66 | 36.66 | 4.68% | 41,624 |
| Jun 6, 2025 | 35.35 | 35.59 | 34.98 | 35.02 | 35.02 | 0.86% | 17,773 |
| Jun 5, 2025 | 36.34 | 36.34 | 34.55 | 34.72 | 34.72 | -3.53% | 61,309 |
| Jun 4, 2025 | 35.83 | 36.21 | 35.48 | 35.99 | 35.99 | -0.74% | 17,410 |
| Jun 3, 2025 | 36.01 | 36.41 | 35.67 | 36.26 | 36.26 | 0.89% | 21,438 |
| Jun 2, 2025 | 35.41 | 35.94 | 35.35 | 35.94 | 35.94 | 2.89% | 75,210 |
| May 30, 2025 | 35.34 | 35.57 | 34.73 | 34.93 | 34.93 | -2.27% | 28,573 |
| May 29, 2025 | 36.92 | 36.92 | 35.56 | 35.74 | 35.74 | -0.25% | 31,475 |
| May 28, 2025 | 36.93 | 36.93 | 35.83 | 35.83 | 35.83 | -3.06% | 40,593 |
| May 27, 2025 | 37.17 | 37.35 | 36.66 | 36.96 | 36.96 | -0.56% | 52,523 |
| May 23, 2025 | 37.53 | 37.86 | 37.15 | 37.17 | 37.17 | -0.99% | 49,733 |
| May 22, 2025 | 37.71 | 37.92 | 37.11 | 37.54 | 37.54 | 2.01% | 86,200 |
| May 21, 2025 | 36.01 | 37.03 | 35.96 | 36.80 | 36.80 | 2.36% | 38,146 |
| May 20, 2025 | 34.85 | 36.04 | 34.50 | 35.95 | 35.95 | 3.16% | 17,414 |
| May 19, 2025 | 33.75 | 34.85 | 33.75 | 34.85 | 34.85 | 2.65% | 32,484 |
| May 16, 2025 | 33.97 | 33.99 | 33.50 | 33.95 | 33.95 | -0.18% | 22,361 |
| May 15, 2025 | 33.49 | 34.26 | 33.23 | 34.01 | 34.01 | 1.40% | 26,776 |
| May 14, 2025 | 34.28 | 34.34 | 33.40 | 33.54 | 33.54 | -3.76% | 33,225 |