STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
27.59
+0.78 (2.91%)
Apr 1, 2025, 2:28 PM EDT - Market open
BTGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.74 | 27.20 | 26.54 | 26.81 | 26.81 | -0.45% | 11,324 |
| Mar 28, 2025 | 27.66 | 27.66 | 26.80 | 26.93 | 26.93 | -3.13% | 11,680 |
| Mar 27, 2025 | 27.40 | 27.91 | 27.27 | 27.80 | 27.80 | 1.87% | 12,039 |
| Mar 26, 2025 | 27.72 | 27.72 | 27.05 | 27.29 | 27.29 | -1.55% | 19,558 |
| Mar 25, 2025 | 27.41 | 27.85 | 27.41 | 27.72 | 27.72 | 0.14% | 18,342 |
| Mar 24, 2025 | 27.54 | 27.94 | 27.53 | 27.68 | 27.68 | 4.81% | 18,589 |
| Mar 21, 2025 | 26.41 | 26.50 | 26.13 | 26.41 | 26.41 | -1.46% | 8,070 |
| Mar 20, 2025 | 26.92 | 27.42 | 26.52 | 26.80 | 26.80 | -1.51% | 12,033 |
| Mar 19, 2025 | 26.51 | 27.34 | 26.51 | 27.21 | 27.21 | 4.53% | 16,263 |
| Mar 18, 2025 | 26.05 | 26.10 | 25.69 | 26.03 | 26.03 | -1.59% | 5,496 |
| Mar 17, 2025 | 25.81 | 26.53 | 25.81 | 26.45 | 26.45 | - | 14,108 |
| Mar 14, 2025 | 26.04 | 26.58 | 25.94 | 26.45 | 26.45 | 5.59% | 7,392 |
| Mar 13, 2025 | 25.37 | 25.50 | 24.99 | 25.05 | 25.05 | -1.14% | 15,077 |
| Mar 12, 2025 | 25.38 | 25.43 | 24.80 | 25.34 | 25.34 | 0.16% | 8,856 |
| Mar 11, 2025 | 24.65 | 25.44 | 24.26 | 25.30 | 25.30 | 6.57% | 12,373 |
| Mar 10, 2025 | 25.20 | 25.32 | 23.42 | 23.74 | 23.74 | -10.35% | 27,287 |
| Mar 7, 2025 | 27.13 | 27.93 | 26.48 | 26.48 | 26.48 | -2.54% | 20,122 |
| Mar 6, 2025 | 27.73 | 27.90 | 26.95 | 27.17 | 27.17 | -2.16% | 20,475 |
| Mar 5, 2025 | 27.39 | 27.80 | 26.95 | 27.77 | 27.77 | 4.48% | 35,709 |
| Mar 4, 2025 | 25.40 | 27.21 | 24.86 | 26.58 | 26.58 | 1.96% | 50,503 |
| Mar 3, 2025 | 28.18 | 28.18 | 25.91 | 26.07 | 26.07 | 3.58% | 55,467 |
| Feb 28, 2025 | 24.39 | 25.39 | 24.31 | 25.17 | 25.17 | 0.28% | 51,745 |
| Feb 27, 2025 | 26.10 | 26.13 | 24.97 | 25.10 | 25.10 | -2.83% | 31,271 |
| Feb 26, 2025 | 26.16 | 26.97 | 25.20 | 25.83 | 25.83 | -4.33% | 39,861 |
| Feb 25, 2025 | 27.41 | 27.58 | 26.18 | 27.00 | 27.00 | -7.44% | 118,728 |
| Feb 24, 2025 | 29.49 | 29.62 | 29.00 | 29.17 | 29.17 | -0.27% | 39,057 |
| Feb 21, 2025 | 30.76 | 30.76 | 29.25 | 29.25 | 29.25 | -4.10% | 33,559 |
| Feb 20, 2025 | 30.13 | 30.58 | 30.00 | 30.50 | 30.50 | 2.52% | 45,305 |
| Feb 19, 2025 | 29.77 | 29.89 | 29.42 | 29.75 | 29.75 | 2.02% | 25,212 |
| Feb 18, 2025 | 29.61 | 29.80 | 28.88 | 29.16 | 29.16 | -1.39% | 55,503 |
| Feb 14, 2025 | 29.79 | 30.17 | 29.48 | 29.57 | 29.57 | -0.84% | 33,754 |
| Feb 13, 2025 | 29.70 | 29.91 | 29.44 | 29.82 | 29.82 | 0.13% | 35,589 |
| Feb 12, 2025 | 29.00 | 30.03 | 28.90 | 29.78 | 29.78 | 2.02% | 31,614 |
| Feb 11, 2025 | 29.73 | 29.90 | 29.11 | 29.19 | 29.19 | -2.99% | 35,317 |
| Feb 10, 2025 | 30.11 | 30.11 | 29.84 | 30.09 | 30.09 | 3.65% | 32,632 |
| Feb 7, 2025 | 30.30 | 30.54 | 28.99 | 29.03 | 29.03 | -1.12% | 37,566 |
| Feb 6, 2025 | 29.81 | 29.87 | 28.93 | 29.36 | 29.36 | -0.24% | 32,049 |
| Feb 5, 2025 | 29.89 | 30.11 | 29.29 | 29.43 | 29.43 | -1.34% | 25,147 |
| Feb 4, 2025 | 30.00 | 30.33 | 29.66 | 29.83 | 29.83 | -1.88% | 40,528 |
| Feb 3, 2025 | 28.45 | 30.65 | 28.45 | 30.40 | 30.40 | 0.56% | 85,178 |
| Jan 31, 2025 | 31.38 | 31.84 | 30.16 | 30.23 | 30.23 | -4.00% | 87,300 |
| Jan 30, 2025 | 31.40 | 31.85 | 31.40 | 31.49 | 31.49 | 2.61% | 36,441 |
| Jan 29, 2025 | 30.17 | 30.82 | 29.76 | 30.69 | 30.69 | 2.33% | 28,572 |
| Jan 28, 2025 | 30.15 | 30.51 | 29.88 | 29.99 | 29.99 | 1.08% | 67,047 |
| Jan 27, 2025 | 29.52 | 29.96 | 28.80 | 29.67 | 29.67 | -4.41% | 111,570 |
| Jan 24, 2025 | 31.26 | 31.72 | 31.04 | 31.04 | 31.04 | 2.11% | 51,431 |
| Jan 23, 2025 | 30.04 | 31.33 | 29.87 | 30.40 | 30.40 | -1.14% | 40,256 |
| Jan 22, 2025 | 30.90 | 30.90 | 30.58 | 30.75 | 30.75 | -1.35% | 24,376 |
| Jan 21, 2025 | 30.80 | 31.56 | 30.23 | 31.17 | 31.17 | 1.93% | 45,605 |
| Jan 17, 2025 | 29.49 | 30.95 | 29.49 | 30.58 | 30.58 | 3.98% | 48,880 |