STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
40.91
+0.26 (0.64%)
At close: Sep 11, 2025, 4:00 PM EDT
41.04
+0.13 (0.32%)
After-hours: Sep 11, 2025, 7:47 PM EDT
BTGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 40.57 | 41.00 | 40.47 | 40.91 | 40.91 | 0.64% | 84,747 |
| Sep 10, 2025 | 40.77 | 41.06 | 40.43 | 40.65 | 40.65 | 2.42% | 106,066 |
| Sep 9, 2025 | 40.71 | 40.73 | 39.60 | 39.69 | 39.69 | -0.92% | 141,546 |
| Sep 8, 2025 | 40.00 | 40.39 | 39.83 | 40.06 | 40.06 | 1.34% | 130,544 |
| Sep 5, 2025 | 39.92 | 40.15 | 39.00 | 39.53 | 39.53 | 2.78% | 100,189 |
| Sep 4, 2025 | 38.91 | 38.94 | 38.29 | 38.46 | 38.46 | -2.66% | 33,027 |
| Sep 3, 2025 | 39.33 | 39.84 | 39.07 | 39.51 | 39.51 | 1.83% | 49,304 |
| Sep 2, 2025 | 37.54 | 38.85 | 37.54 | 38.80 | 38.80 | 4.77% | 112,209 |
| Aug 29, 2025 | 37.82 | 37.82 | 36.88 | 37.04 | 37.04 | -2.54% | 47,770 |
| Aug 28, 2025 | 38.19 | 38.42 | 37.92 | 38.00 | 38.00 | 0.76% | 46,575 |
| Aug 27, 2025 | 37.23 | 37.85 | 37.23 | 37.71 | 37.71 | 1.24% | 15,590 |
| Aug 26, 2025 | 36.65 | 37.30 | 36.60 | 37.25 | 37.25 | 0.93% | 25,269 |
| Aug 25, 2025 | 37.32 | 37.66 | 36.85 | 36.91 | 36.91 | -5.16% | 46,400 |
| Aug 22, 2025 | 36.88 | 39.15 | 36.85 | 38.92 | 38.92 | 5.04% | 28,723 |
| Aug 21, 2025 | 37.67 | 37.73 | 36.95 | 37.05 | 37.05 | -2.18% | 25,644 |
| Aug 20, 2025 | 37.50 | 37.88 | 37.13 | 37.88 | 37.88 | 2.07% | 32,259 |
| Aug 19, 2025 | 38.39 | 38.40 | 37.00 | 37.11 | 37.11 | -3.36% | 42,009 |
| Aug 18, 2025 | 38.35 | 38.64 | 37.96 | 38.40 | 38.40 | -0.82% | 77,194 |
| Aug 15, 2025 | 39.26 | 39.29 | 38.60 | 38.72 | 38.72 | -0.87% | 31,032 |
| Aug 14, 2025 | 39.75 | 39.75 | 38.83 | 39.06 | 39.06 | -4.86% | 80,555 |
| Aug 13, 2025 | 40.25 | 41.05 | 40.16 | 41.05 | 41.05 | 2.87% | 43,430 |
| Aug 12, 2025 | 39.64 | 40.05 | 39.37 | 39.91 | 39.91 | 0.76% | 41,299 |
| Aug 11, 2025 | 39.92 | 40.33 | 39.50 | 39.61 | 39.61 | 0.43% | 142,949 |
| Aug 8, 2025 | 39.94 | 40.16 | 39.36 | 39.44 | 39.44 | -1.14% | 245,571 |
| Aug 7, 2025 | 39.47 | 40.00 | 39.19 | 39.89 | 39.89 | 2.85% | 41,009 |
| Aug 6, 2025 | 38.31 | 39.00 | 38.11 | 38.79 | 38.79 | 1.25% | 29,947 |
| Aug 5, 2025 | 38.54 | 38.68 | 37.92 | 38.31 | 38.31 | -0.60% | 32,222 |
| Aug 4, 2025 | 38.38 | 38.89 | 38.38 | 38.54 | 38.54 | 1.89% | 45,262 |
| Aug 1, 2025 | 38.58 | 38.58 | 37.72 | 37.83 | 37.83 | -1.35% | 33,426 |
| Jul 31, 2025 | 38.98 | 39.09 | 38.23 | 38.34 | 38.34 | 0.51% | 21,434 |
| Jul 30, 2025 | 38.96 | 39.20 | 37.87 | 38.15 | 38.15 | -2.08% | 39,282 |
| Jul 29, 2025 | 39.48 | 39.54 | 38.76 | 38.96 | 38.96 | -0.38% | 25,599 |
| Jul 28, 2025 | 39.35 | 39.53 | 38.81 | 39.11 | 39.11 | 0.19% | 48,457 |
| 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 |