STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
44.19
+0.49 (1.12%)
At close: Oct 27, 2025, 4:00 PM EDT
43.90
-0.29 (-0.66%)
After-hours: Oct 27, 2025, 7:37 PM EDT
BTGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 44.68 | 44.74 | 43.96 | 44.19 | 44.19 | 1.12% | 114,409 |
| Oct 24, 2025 | 44.10 | 44.11 | 43.53 | 43.70 | 43.70 | -0.07% | 134,474 |
| Oct 23, 2025 | 43.55 | 44.42 | 43.39 | 43.73 | 43.73 | 2.39% | 141,650 |
| Oct 22, 2025 | 42.25 | 42.87 | 41.69 | 42.71 | 42.71 | -3.65% | 369,143 |
| Oct 21, 2025 | 44.07 | 45.48 | 43.24 | 44.33 | 44.33 | -5.14% | 167,521 |
| Oct 20, 2025 | 46.07 | 46.80 | 45.87 | 46.73 | 46.73 | 7.55% | 171,711 |
| Oct 17, 2025 | 43.87 | 44.00 | 42.68 | 43.45 | 43.45 | -3.34% | 520,969 |
| Oct 16, 2025 | 45.55 | 45.85 | 44.44 | 44.95 | 44.95 | -0.55% | 228,736 |
| Oct 15, 2025 | 45.21 | 45.65 | 44.55 | 45.20 | 45.20 | 0.13% | 170,999 |
| Oct 14, 2025 | 43.99 | 45.54 | 43.65 | 45.14 | 45.14 | -2.15% | 134,048 |
| Oct 13, 2025 | 45.27 | 46.13 | 45.25 | 46.13 | 46.13 | 1.88% | 227,348 |
| Oct 10, 2025 | 47.26 | 47.45 | 44.88 | 45.28 | 45.28 | -2.87% | 275,816 |
| Oct 9, 2025 | 48.55 | 48.60 | 45.91 | 46.62 | 46.62 | -3.76% | 310,002 |
| Oct 8, 2025 | 48.06 | 48.86 | 47.63 | 48.44 | 48.44 | 2.82% | 180,000 |
| Oct 7, 2025 | 48.43 | 48.43 | 46.71 | 47.11 | 47.11 | -2.63% | 183,769 |
| Oct 6, 2025 | 47.87 | 48.73 | 47.68 | 48.38 | 48.38 | 4.09% | 278,874 |
| Oct 3, 2025 | 45.70 | 46.96 | 45.30 | 46.48 | 46.48 | 2.15% | 156,324 |
| Oct 2, 2025 | 45.24 | 45.53 | 44.30 | 45.50 | 45.50 | 2.71% | 142,403 |
| Oct 1, 2025 | 43.89 | 44.62 | 43.83 | 44.30 | 44.30 | 2.99% | 206,351 |
| Sep 30, 2025 | 42.16 | 43.12 | 42.12 | 43.02 | 43.02 | 0.76% | 116,381 |
| Sep 29, 2025 | 41.83 | 42.74 | 41.77 | 42.69 | 42.69 | 6.49% | 98,090 |
| Sep 26, 2025 | 40.00 | 40.66 | 39.91 | 40.09 | 40.09 | 0.24% | 66,364 |
| Sep 25, 2025 | 40.76 | 40.77 | 39.68 | 40.00 | 40.00 | -3.21% | 114,978 |
| Sep 24, 2025 | 41.66 | 41.81 | 41.23 | 41.32 | 41.32 | 0.61% | 85,104 |
| Sep 23, 2025 | 41.84 | 41.85 | 41.01 | 41.07 | 41.07 | -0.10% | 82,122 |
| Sep 22, 2025 | 41.16 | 41.38 | 40.85 | 41.11 | 41.11 | -0.89% | 118,538 |
| Sep 19, 2025 | 41.59 | 41.74 | 41.43 | 41.48 | 41.48 | -1.14% | 72,913 |
| Sep 18, 2025 | 42.04 | 42.08 | 41.60 | 41.96 | 41.96 | 1.01% | 125,810 |
| Sep 17, 2025 | 41.90 | 42.17 | 40.90 | 41.54 | 41.54 | -1.77% | 304,095 |
| Sep 16, 2025 | 41.84 | 42.33 | 41.55 | 42.29 | 42.29 | 1.63% | 73,164 |
| Sep 15, 2025 | 41.28 | 41.73 | 41.04 | 41.61 | 41.61 | -0.53% | 165,298 |
| Sep 12, 2025 | 41.17 | 41.84 | 41.12 | 41.83 | 41.83 | 2.25% | 89,558 |
| Sep 11, 2025 | 40.57 | 41.00 | 40.47 | 40.91 | 40.91 | 0.64% | 86,452 |
| 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 |