STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
35.02
+0.30 (0.86%)
At close: Jun 6, 2025, 4:00 PM
34.50
-0.52 (-1.48%)
After-hours: Jun 6, 2025, 7:32 PM EDT

BTGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202535.3535.5934.9835.0235.020.86%17,773
Jun 5, 202536.3436.3434.5534.7234.72-3.53%61,309
Jun 4, 202535.8336.2135.4835.9935.99-0.74%17,410
Jun 3, 202536.0136.4135.6736.2636.260.89%21,438
Jun 2, 202535.4135.9435.3535.9435.942.89%75,210
May 30, 202535.3435.5734.7334.9334.93-2.27%28,573
May 29, 202536.9236.9235.5635.7435.74-0.25%31,475
May 28, 202536.9336.9335.8335.8335.83-3.06%40,593
May 27, 202537.1737.3536.6636.9636.96-0.56%52,523
May 23, 202537.5337.8637.1537.1737.17-0.99%49,733
May 22, 202537.7137.9237.1137.5437.542.01%86,200
May 21, 202536.0137.0335.9636.8036.802.36%38,146
May 20, 202534.8536.0434.5035.9535.953.16%17,414
May 19, 202533.7534.8533.7534.8534.852.65%32,484
May 16, 202533.9733.9933.5033.9533.95-0.18%22,361
May 15, 202533.4934.2633.2334.0134.011.40%26,776
May 14, 202534.2834.3433.4033.5433.54-3.76%33,225
May 13, 202533.9534.8633.9534.8534.853.66%26,108
May 12, 202534.5834.7033.2433.6233.62-4.41%89,498
May 9, 202535.1235.4935.0235.1735.172.81%67,691
May 8, 202534.2534.6734.1134.2134.212.95%43,048
May 7, 202533.6033.8133.1633.2333.23-0.21%20,174
May 6, 202532.5033.3032.4333.3033.303.93%33,445
May 5, 202531.9232.3231.7232.0432.040.09%34,163
May 2, 202532.4132.7032.0132.0132.010.31%16,535
May 1, 202532.0432.3131.6531.9131.910.16%33,596
Apr 30, 202531.9432.0531.6031.8631.86-1.91%41,060
Apr 29, 202532.2432.5032.2132.4832.48-0.61%17,689
Apr 28, 202532.1632.6831.8932.6832.680.58%41,185
Apr 25, 202531.4532.5231.3332.4932.491.47%81,822
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