STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
39.66
-1.37 (-3.34%)
At close: Jan 15, 2026, 4:00 PM EST
39.93
+0.27 (0.68%)
After-hours: Jan 15, 2026, 7:10 PM EST
BTGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 40.31 | 40.50 | 39.60 | 39.66 | 39.66 | -3.34% | 29,623 |
| Jan 14, 2026 | 40.12 | 41.06 | 40.04 | 41.03 | 41.03 | 4.61% | 47,229 |
| Jan 13, 2026 | 38.65 | 39.30 | 38.44 | 39.22 | 39.22 | 3.21% | 35,805 |
| Jan 12, 2026 | 37.46 | 38.58 | 37.46 | 38.00 | 38.00 | 3.19% | 60,427 |
| Jan 9, 2026 | 36.82 | 37.56 | 36.67 | 36.82 | 36.82 | -0.12% | 21,594 |
| Jan 8, 2026 | 35.90 | 36.88 | 35.81 | 36.87 | 36.87 | 0.52% | 19,293 |
| Jan 7, 2026 | 36.82 | 37.00 | 36.50 | 36.68 | 36.68 | -2.68% | 21,181 |
| Jan 6, 2026 | 38.23 | 38.33 | 37.21 | 37.69 | 37.69 | -0.74% | 51,545 |
| Jan 5, 2026 | 37.25 | 38.16 | 37.09 | 37.97 | 37.97 | 7.59% | 70,908 |
| Jan 2, 2026 | 35.23 | 35.82 | 35.00 | 35.29 | 35.29 | 2.80% | 51,565 |
| Dec 31, 2025 | 35.09 | 35.16 | 34.14 | 34.33 | 34.33 | -1.18% | 73,183 |
| Dec 30, 2025 | 35.41 | 36.30 | 34.65 | 34.74 | 34.74 | -2.03% | 548,768 |
| Dec 29, 2025 | 36.02 | 36.27 | 35.36 | 35.46 | 34.31 | -4.83% | 323,997 |
| Dec 26, 2025 | 37.99 | 38.02 | 36.73 | 37.26 | 36.05 | 1.16% | 179,208 |
| Dec 24, 2025 | 36.84 | 36.95 | 36.44 | 36.83 | 35.64 | -0.89% | 69,265 |
| Dec 23, 2025 | 36.82 | 37.22 | 36.24 | 37.17 | 35.96 | 0.47% | 42,033 |
| Dec 22, 2025 | 37.59 | 37.72 | 36.86 | 36.99 | 35.79 | 2.58% | 44,334 |
| Dec 19, 2025 | 35.97 | 36.70 | 35.68 | 36.06 | 34.89 | 4.04% | 25,743 |
| Dec 18, 2025 | 36.29 | 36.63 | 34.51 | 34.66 | 33.53 | -1.62% | 47,651 |
| Dec 17, 2025 | 35.89 | 37.06 | 35.00 | 35.23 | 34.08 | -1.09% | 44,897 |
| Dec 16, 2025 | 35.54 | 36.03 | 35.45 | 35.62 | 34.46 | 2.03% | 39,823 |
| Dec 15, 2025 | 36.58 | 36.79 | 34.70 | 34.91 | 33.77 | -4.93% | 65,124 |
| Dec 12, 2025 | 37.82 | 38.13 | 36.13 | 36.72 | 35.52 | -1.02% | 30,444 |
| Dec 11, 2025 | 36.03 | 37.11 | 35.76 | 37.10 | 35.89 | 0.13% | 36,277 |
| Dec 10, 2025 | 36.47 | 37.70 | 36.35 | 37.05 | 35.84 | -0.03% | 41,511 |
| Dec 9, 2025 | 35.78 | 37.69 | 35.78 | 37.06 | 35.85 | 2.92% | 33,510 |
| Dec 8, 2025 | 36.32 | 36.40 | 35.53 | 36.01 | 34.84 | 1.24% | 31,788 |
| Dec 5, 2025 | 36.31 | 36.82 | 35.21 | 35.57 | 34.41 | -3.58% | 140,166 |
| Dec 4, 2025 | 36.94 | 37.16 | 36.32 | 36.89 | 35.69 | -0.40% | 52,795 |
| Dec 3, 2025 | 37.01 | 37.47 | 36.67 | 37.04 | 35.83 | 1.93% | 54,699 |
| Dec 2, 2025 | 35.42 | 36.70 | 35.32 | 36.34 | 35.16 | 6.01% | 62,332 |
| Dec 1, 2025 | 34.67 | 34.72 | 33.58 | 34.28 | 33.16 | -5.46% | 75,070 |
| Nov 28, 2025 | 37.03 | 37.03 | 36.04 | 36.26 | 35.08 | 1.85% | 49,582 |
| Nov 26, 2025 | 34.30 | 35.82 | 34.10 | 35.60 | 34.44 | 3.94% | 98,337 |
| Nov 25, 2025 | 34.17 | 34.69 | 33.66 | 34.25 | 33.14 | -1.97% | 59,407 |
| Nov 24, 2025 | 33.21 | 34.96 | 33.02 | 34.94 | 33.80 | 7.21% | 114,615 |
| Nov 21, 2025 | 32.21 | 33.16 | 31.72 | 32.59 | 31.53 | -2.54% | 125,145 |
| Nov 20, 2025 | 35.40 | 35.47 | 33.15 | 33.44 | 32.35 | -3.55% | 120,192 |
| Nov 19, 2025 | 35.55 | 36.25 | 34.29 | 34.67 | 33.54 | -3.53% | 79,662 |
| Nov 18, 2025 | 35.50 | 36.29 | 35.14 | 35.94 | 34.77 | 1.64% | 667,748 |
| Nov 17, 2025 | 36.42 | 37.30 | 34.92 | 35.36 | 34.21 | -3.89% | 609,003 |
| Nov 14, 2025 | 36.84 | 38.20 | 36.50 | 36.79 | 35.59 | -5.62% | 93,888 |
| Nov 13, 2025 | 41.28 | 41.47 | 38.88 | 38.98 | 37.71 | -4.27% | 141,237 |
| Nov 12, 2025 | 41.47 | 41.47 | 40.48 | 40.72 | 39.39 | 0.25% | 86,915 |
| Nov 11, 2025 | 41.35 | 41.35 | 40.46 | 40.62 | 39.30 | -2.75% | 50,842 |
| Nov 10, 2025 | 41.52 | 41.82 | 40.90 | 41.77 | 40.41 | 5.00% | 65,846 |
| Nov 7, 2025 | 38.37 | 39.80 | 37.99 | 39.78 | 38.49 | 3.43% | 62,341 |
| Nov 6, 2025 | 39.41 | 39.47 | 38.28 | 38.46 | 37.21 | -3.12% | 60,279 |
| Nov 5, 2025 | 39.19 | 39.95 | 39.09 | 39.70 | 38.41 | 4.39% | 45,384 |
| Nov 4, 2025 | 39.46 | 39.79 | 37.62 | 38.03 | 36.79 | -7.60% | 151,317 |