STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
35.25
-0.95 (-2.62%)
Jun 27, 2025, 4:00 PM - Market closed
BTGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 35.11 | 35.55 | 35.06 | 35.25 | 35.25 | -2.62% | 22,389 |
| Jun 26, 2025 | 36.24 | 36.24 | 35.79 | 36.20 | 36.20 | -0.14% | 23,785 |
| Jun 25, 2025 | 36.11 | 36.36 | 35.90 | 36.25 | 36.25 | 2.20% | 35,807 |
| Jun 24, 2025 | 35.11 | 35.70 | 34.96 | 35.47 | 35.47 | 0.65% | 26,366 |
| Jun 23, 2025 | 34.85 | 35.26 | 34.21 | 35.24 | 35.24 | 0.31% | 36,398 |
| Jun 20, 2025 | 36.02 | 36.08 | 34.87 | 35.13 | 35.13 | -0.71% | 28,099 |
| Jun 18, 2025 | 35.75 | 36.05 | 35.38 | 35.38 | 35.38 | -1.48% | 106,222 |
| Jun 17, 2025 | 36.33 | 36.37 | 35.44 | 35.91 | 35.91 | -3.80% | 23,373 |
| Jun 16, 2025 | 36.95 | 37.37 | 36.72 | 37.33 | 37.33 | 1.99% | 29,821 |
| Jun 13, 2025 | 36.70 | 36.78 | 36.30 | 36.60 | 36.60 | -0.25% | 21,306 |
| Jun 12, 2025 | 36.71 | 37.08 | 36.63 | 36.69 | 36.69 | -0.70% | 16,239 |
| Jun 11, 2025 | 37.20 | 37.42 | 36.75 | 36.95 | 36.95 | -0.03% | 27,824 |
| Jun 10, 2025 | 37.17 | 37.36 | 36.60 | 36.96 | 36.96 | 0.82% | 30,909 |
| Jun 9, 2025 | 36.20 | 36.78 | 36.08 | 36.66 | 36.66 | 4.68% | 41,624 |
| Jun 6, 2025 | 35.35 | 35.59 | 34.98 | 35.02 | 35.02 | 0.86% | 17,773 |
| Jun 5, 2025 | 36.34 | 36.34 | 34.55 | 34.72 | 34.72 | -3.53% | 61,309 |
| Jun 4, 2025 | 35.83 | 36.21 | 35.48 | 35.99 | 35.99 | -0.74% | 17,410 |
| Jun 3, 2025 | 36.01 | 36.41 | 35.67 | 36.26 | 36.26 | 0.89% | 21,438 |
| Jun 2, 2025 | 35.41 | 35.94 | 35.35 | 35.94 | 35.94 | 2.89% | 75,210 |
| May 30, 2025 | 35.34 | 35.57 | 34.73 | 34.93 | 34.93 | -2.27% | 28,573 |
| May 29, 2025 | 36.92 | 36.92 | 35.56 | 35.74 | 35.74 | -0.25% | 31,475 |
| May 28, 2025 | 36.93 | 36.93 | 35.83 | 35.83 | 35.83 | -3.06% | 40,593 |
| May 27, 2025 | 37.17 | 37.35 | 36.66 | 36.96 | 36.96 | -0.56% | 52,523 |
| May 23, 2025 | 37.53 | 37.86 | 37.15 | 37.17 | 37.17 | -0.99% | 49,733 |
| May 22, 2025 | 37.71 | 37.92 | 37.11 | 37.54 | 37.54 | 2.01% | 86,200 |
| May 21, 2025 | 36.01 | 37.03 | 35.96 | 36.80 | 36.80 | 2.36% | 38,146 |
| May 20, 2025 | 34.85 | 36.04 | 34.50 | 35.95 | 35.95 | 3.16% | 17,414 |
| May 19, 2025 | 33.75 | 34.85 | 33.75 | 34.85 | 34.85 | 2.65% | 32,484 |
| May 16, 2025 | 33.97 | 33.99 | 33.50 | 33.95 | 33.95 | -0.18% | 22,361 |
| May 15, 2025 | 33.49 | 34.26 | 33.23 | 34.01 | 34.01 | 1.40% | 26,776 |
| May 14, 2025 | 34.28 | 34.34 | 33.40 | 33.54 | 33.54 | -3.76% | 33,225 |
| May 13, 2025 | 33.95 | 34.86 | 33.95 | 34.85 | 34.85 | 3.66% | 26,108 |
| May 12, 2025 | 34.58 | 34.70 | 33.24 | 33.62 | 33.62 | -4.41% | 89,498 |
| May 9, 2025 | 35.12 | 35.49 | 35.02 | 35.17 | 35.17 | 2.81% | 67,691 |
| May 8, 2025 | 34.25 | 34.67 | 34.11 | 34.21 | 34.21 | 2.95% | 43,048 |
| May 7, 2025 | 33.60 | 33.81 | 33.16 | 33.23 | 33.23 | -0.21% | 20,174 |
| May 6, 2025 | 32.50 | 33.30 | 32.43 | 33.30 | 33.30 | 3.93% | 33,445 |
| May 5, 2025 | 31.92 | 32.32 | 31.72 | 32.04 | 32.04 | 0.09% | 34,163 |
| May 2, 2025 | 32.41 | 32.70 | 32.01 | 32.01 | 32.01 | 0.31% | 16,535 |
| May 1, 2025 | 32.04 | 32.31 | 31.65 | 31.91 | 31.91 | 0.16% | 33,596 |
| Apr 30, 2025 | 31.94 | 32.05 | 31.60 | 31.86 | 31.86 | -1.91% | 41,060 |
| Apr 29, 2025 | 32.24 | 32.50 | 32.21 | 32.48 | 32.48 | -0.61% | 17,689 |
| Apr 28, 2025 | 32.16 | 32.68 | 31.89 | 32.68 | 32.68 | 0.58% | 41,185 |
| Apr 25, 2025 | 31.45 | 32.52 | 31.33 | 32.49 | 32.49 | 1.47% | 81,822 |
| Apr 24, 2025 | 31.80 | 32.18 | 31.49 | 32.02 | 32.02 | 1.75% | 25,718 |
| Apr 23, 2025 | 31.98 | 31.98 | 30.93 | 31.47 | 31.47 | -0.91% | 121,668 |
| Apr 22, 2025 | 31.78 | 32.24 | 31.56 | 31.76 | 31.76 | 3.52% | 43,877 |
| Apr 21, 2025 | 30.40 | 31.14 | 30.18 | 30.68 | 30.68 | 5.94% | 120,713 |
| Apr 17, 2025 | 28.99 | 29.18 | 28.47 | 28.96 | 28.96 | -0.10% | 24,017 |
| Apr 16, 2025 | 28.18 | 29.26 | 28.18 | 28.99 | 28.99 | 4.02% | 50,801 |