STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
31.97
-0.05 (-0.16%)
Apr 25, 2025, 10:31 AM EDT - Market open

BTGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202531.8032.1831.4932.0232.021.75%25,718
Apr 23, 202531.9831.9830.9331.4731.47-0.91%121,668
Apr 22, 202531.7832.2431.5631.7631.763.52%43,877
Apr 21, 202530.4031.1430.1830.6830.685.94%120,713
Apr 17, 202528.9929.1828.4728.9628.96-0.10%24,017
Apr 16, 202528.1829.2628.1828.9928.994.02%50,801
Apr 15, 202528.2528.6027.7627.8727.87-0.68%19,220
Apr 14, 202528.1028.3927.5728.0628.060.36%13,855
Apr 11, 202527.4228.0127.1427.9627.967.25%24,622
Apr 10, 202526.2826.5025.6126.0726.07-0.69%17,743
Apr 9, 202524.5426.3624.5126.2526.2510.90%27,586
Apr 8, 202525.0025.0023.4723.6723.67-1.21%14,150
Apr 7, 202524.0125.0623.6623.9623.96-9.31%31,891
Apr 4, 202526.3226.5125.7626.4226.420.04%27,189
Apr 3, 202526.3226.5826.1726.4126.41-6.88%23,700
Apr 2, 202527.5128.5327.5128.3628.362.79%13,192
Apr 1, 202527.1227.7727.1227.5927.592.91%8,994
Mar 31, 202526.7427.2026.5426.8126.81-0.45%11,324
Mar 28, 202527.6627.6626.8026.9326.93-3.13%11,680
Mar 27, 202527.4027.9127.2727.8027.801.87%12,039
Mar 26, 202527.7227.7227.0527.2927.29-1.55%19,558
Mar 25, 202527.4127.8527.4127.7227.720.14%18,342
Mar 24, 202527.5427.9427.5327.6827.684.81%18,589
Mar 21, 202526.4126.5026.1326.4126.41-1.46%8,070
Mar 20, 202526.9227.4226.5226.8026.80-1.51%12,033
Mar 19, 202526.5127.3426.5127.2127.214.53%16,263
Mar 18, 202526.0526.1025.6926.0326.03-1.59%5,496
Mar 17, 202525.8126.5325.8126.4526.45-14,108
Mar 14, 202526.0426.5825.9426.4526.455.59%7,392
Mar 13, 202525.3725.5024.9925.0525.05-1.14%15,077
Mar 12, 202525.3825.4324.8025.3425.340.16%8,856
Mar 11, 202524.6525.4424.2625.3025.306.57%12,373
Mar 10, 202525.2025.3223.4223.7423.74-10.35%27,287
Mar 7, 202527.1327.9326.4826.4826.48-2.54%20,122
Mar 6, 202527.7327.9026.9527.1727.17-2.16%20,475
Mar 5, 202527.3927.8026.9527.7727.774.48%35,709
Mar 4, 202525.4027.2124.8626.5826.581.96%50,503
Mar 3, 202528.1828.1825.9126.0726.073.58%55,467
Feb 28, 202524.3925.3924.3125.1725.170.28%51,745
Feb 27, 202526.1026.1324.9725.1025.10-2.83%31,271
Feb 26, 202526.1626.9725.2025.8325.83-4.33%39,861
Feb 25, 202527.4127.5826.1827.0027.00-7.44%118,728
Feb 24, 202529.4929.6229.0029.1729.17-0.27%39,057
Feb 21, 202530.7630.7629.2529.2529.25-4.10%33,559
Feb 20, 202530.1330.5830.0030.5030.502.52%45,305
Feb 19, 202529.7729.8929.4229.7529.752.02%25,212
Feb 18, 202529.6129.8028.8829.1629.16-1.39%55,503
Feb 14, 202529.7930.1729.4829.5729.57-0.84%33,754
Feb 13, 202529.7029.9129.4429.8229.820.13%35,589
Feb 12, 202529.0030.0328.9029.7829.782.02%31,614