STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
36.83
-0.34 (-0.90%)
At close: Dec 24, 2025, 1:00 PM EST
36.99
+0.16 (0.42%)
After-hours: Dec 24, 2025, 4:58 PM EST
BTGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 36.84 | 36.95 | 36.44 | 36.78 | 36.78 | -1.04% | 69,152 |
| Dec 23, 2025 | 36.82 | 37.22 | 36.24 | 37.17 | 37.17 | 0.47% | 42,033 |
| Dec 22, 2025 | 37.59 | 37.72 | 36.86 | 36.99 | 36.99 | 2.58% | 44,334 |
| Dec 19, 2025 | 35.97 | 36.70 | 35.68 | 36.06 | 36.06 | 4.04% | 25,743 |
| Dec 18, 2025 | 36.29 | 36.63 | 34.51 | 34.66 | 34.66 | -1.62% | 47,651 |
| Dec 17, 2025 | 35.89 | 37.06 | 35.00 | 35.23 | 35.23 | -1.09% | 44,897 |
| Dec 16, 2025 | 35.54 | 36.03 | 35.45 | 35.62 | 35.62 | 2.03% | 39,823 |
| Dec 15, 2025 | 36.58 | 36.79 | 34.70 | 34.91 | 34.91 | -4.93% | 65,124 |
| Dec 12, 2025 | 37.82 | 38.13 | 36.13 | 36.72 | 36.72 | -1.02% | 30,444 |
| Dec 11, 2025 | 36.03 | 37.11 | 35.76 | 37.10 | 37.10 | 0.13% | 36,277 |
| Dec 10, 2025 | 36.47 | 37.70 | 36.35 | 37.05 | 37.05 | -0.03% | 41,511 |
| Dec 9, 2025 | 35.78 | 37.69 | 35.78 | 37.06 | 37.06 | 2.92% | 33,510 |
| Dec 8, 2025 | 36.32 | 36.40 | 35.53 | 36.01 | 36.01 | 1.24% | 31,788 |
| Dec 5, 2025 | 36.31 | 36.82 | 35.21 | 35.57 | 35.57 | -3.58% | 140,166 |
| Dec 4, 2025 | 36.94 | 37.16 | 36.32 | 36.89 | 36.89 | -0.40% | 52,795 |
| Dec 3, 2025 | 37.01 | 37.47 | 36.67 | 37.04 | 37.04 | 1.93% | 54,699 |
| Dec 2, 2025 | 35.42 | 36.70 | 35.32 | 36.34 | 36.34 | 6.01% | 62,332 |
| Dec 1, 2025 | 34.67 | 34.72 | 33.58 | 34.28 | 34.28 | -5.46% | 75,070 |
| Nov 28, 2025 | 37.03 | 37.03 | 36.04 | 36.26 | 36.26 | 1.85% | 49,582 |
| Nov 26, 2025 | 34.30 | 35.82 | 34.10 | 35.60 | 35.60 | 3.94% | 98,337 |
| Nov 25, 2025 | 34.17 | 34.69 | 33.66 | 34.25 | 34.25 | -1.97% | 59,407 |
| Nov 24, 2025 | 33.21 | 34.96 | 33.02 | 34.94 | 34.94 | 7.21% | 114,615 |
| Nov 21, 2025 | 32.21 | 33.16 | 31.72 | 32.59 | 32.59 | -2.54% | 125,145 |
| Nov 20, 2025 | 35.40 | 35.47 | 33.15 | 33.44 | 33.44 | -3.55% | 120,192 |
| Nov 19, 2025 | 35.55 | 36.25 | 34.29 | 34.67 | 34.67 | -3.53% | 79,662 |
| Nov 18, 2025 | 35.50 | 36.29 | 35.14 | 35.94 | 35.94 | 1.64% | 667,748 |
| Nov 17, 2025 | 36.42 | 37.30 | 34.92 | 35.36 | 35.36 | -3.89% | 609,003 |
| Nov 14, 2025 | 36.84 | 38.20 | 36.50 | 36.79 | 36.79 | -5.62% | 93,888 |
| Nov 13, 2025 | 41.28 | 41.47 | 38.88 | 38.98 | 38.98 | -4.27% | 141,237 |
| Nov 12, 2025 | 41.47 | 41.47 | 40.48 | 40.72 | 40.72 | 0.25% | 86,915 |
| Nov 11, 2025 | 41.35 | 41.35 | 40.46 | 40.62 | 40.62 | -2.75% | 50,842 |
| Nov 10, 2025 | 41.52 | 41.82 | 40.90 | 41.77 | 41.77 | 5.00% | 65,846 |
| Nov 7, 2025 | 38.37 | 39.80 | 37.99 | 39.78 | 39.78 | 3.43% | 62,341 |
| Nov 6, 2025 | 39.41 | 39.47 | 38.28 | 38.46 | 38.46 | -3.12% | 60,279 |
| Nov 5, 2025 | 39.19 | 39.95 | 39.09 | 39.70 | 39.70 | 4.39% | 45,384 |
| Nov 4, 2025 | 39.46 | 39.79 | 37.62 | 38.03 | 38.03 | -7.60% | 151,317 |
| Nov 3, 2025 | 41.51 | 41.82 | 40.55 | 41.16 | 41.16 | -2.68% | 112,677 |
| Oct 31, 2025 | 42.55 | 42.90 | 41.65 | 42.30 | 42.30 | 2.66% | 61,797 |
| Oct 30, 2025 | 41.38 | 41.68 | 40.98 | 41.20 | 41.20 | -2.09% | 63,326 |
| Oct 29, 2025 | 43.94 | 43.94 | 41.60 | 42.08 | 42.08 | -3.02% | 291,894 |
| Oct 28, 2025 | 43.59 | 44.21 | 43.25 | 43.39 | 43.39 | -1.81% | 72,358 |
| Oct 27, 2025 | 44.68 | 44.74 | 43.96 | 44.19 | 44.19 | 1.12% | 114,409 |
| Oct 24, 2025 | 44.10 | 44.11 | 43.53 | 43.70 | 43.70 | -0.07% | 134,474 |
| Oct 23, 2025 | 43.55 | 44.42 | 43.39 | 43.73 | 43.73 | 2.39% | 141,650 |
| Oct 22, 2025 | 42.25 | 42.87 | 41.69 | 42.71 | 42.71 | -3.65% | 369,143 |
| Oct 21, 2025 | 44.07 | 45.48 | 43.24 | 44.33 | 44.33 | -5.14% | 167,521 |
| Oct 20, 2025 | 46.07 | 46.80 | 45.87 | 46.73 | 46.73 | 7.55% | 171,711 |
| Oct 17, 2025 | 43.87 | 44.00 | 42.68 | 43.45 | 43.45 | -3.34% | 520,969 |
| Oct 16, 2025 | 45.55 | 45.85 | 44.44 | 44.95 | 44.95 | -0.55% | 228,736 |
| Oct 15, 2025 | 45.21 | 45.65 | 44.55 | 45.20 | 45.20 | 0.13% | 170,999 |