STKd 100% Bitcoin & 100% Gold ETF (BTGD)

BTGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	30.52	31.92	30.44	31.81	31.81	3.75%	163,742
Feb 6, 2026	29.10	31.36	29.09	30.66	30.66	12.80%	70,498
Feb 5, 2026	30.07	30.56	26.53	27.18	27.18	-16.01%	317,885
Feb 4, 2026	33.69	33.75	31.43	32.36	32.36	-3.80%	241,658
Feb 3, 2026	34.30	34.30	31.84	33.64	33.64	4.18%	250,401
Feb 2, 2026	32.94	33.80	32.00	32.29	32.29	-11.57%	282,316
Jan 30, 2026	38.00	38.22	34.51	36.52	36.52	-10.70%	813,459
Jan 29, 2026	43.65	43.75	38.80	40.89	40.89	-5.33%	197,567
Jan 28, 2026	42.57	43.29	42.15	43.19	43.19	3.52%	55,400
Jan 27, 2026	40.30	41.80	39.90	41.72	41.72	4.27%	48,450
Jan 26, 2026	40.19	40.78	39.83	40.01	40.01	-0.47%	259,428
Jan 23, 2026	39.89	41.05	39.50	40.20	40.20	1.11%	49,108
Jan 22, 2026	39.08	40.00	38.80	39.76	39.76	0.81%	30,319
Jan 21, 2026	39.31	39.63	38.02	39.44	39.44	2.34%	544,654
Jan 20, 2026	39.01	39.01	38.42	38.54	38.54	-2.57%	45,578
Jan 16, 2026	39.76	39.89	38.76	39.56	39.56	-0.26%	22,070
Jan 15, 2026	40.31	40.50	39.60	39.66	39.66	-3.34%	31,380
Jan 14, 2026	40.12	41.06	40.04	41.03	41.03	4.61%	47,872
Jan 13, 2026	38.65	39.30	38.44	39.22	39.22	3.21%	37,092
Jan 12, 2026	37.46	38.58	37.46	38.00	38.00	3.19%	61,178
Jan 9, 2026	36.82	37.56	36.67	36.82	36.82	-0.12%	21,598
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.