Skip to main content
logo
STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
23.39
+0.19 (0.83%)
Nov 9, 2026, 8:36 AM EST - Market open

BTGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202623.2723.4022.9523.3923.390.83%2,253
Nov 6, 202622.8623.2522.8223.2023.20-1.21%10,201
Nov 5, 202624.7224.7323.2423.4823.48-4.33%15,777
Nov 4, 202623.6724.8023.6724.5524.556.03%24,381
Nov 3, 202623.0323.1522.8923.1523.151.33%34,065
Nov 2, 202623.0923.3022.8522.8522.851.27%15,117
Oct 30, 202623.0923.0922.3522.5622.56-8.70%42,085
Oct 29, 202624.5625.0424.5224.7124.71-2.16%27,903
Oct 28, 202624.8025.2624.6725.2625.260.99%13,028
Oct 27, 202624.4525.0624.4525.0125.012.26%13,595
Oct 26, 202624.3524.7624.1124.4524.45-1.39%19,668
Oct 23, 202625.1225.1524.7524.8024.80-0.98%10,603
Oct 22, 202625.5225.5224.9525.0425.04-6.41%24,918
Oct 21, 202626.4326.8426.4326.7626.762.58%9,269
Oct 20, 202625.6526.4925.6526.0826.080.28%34,407
Oct 19, 202626.3226.3225.9426.0126.01-0.42%32,005
Oct 16, 202626.1626.4925.8126.1226.12-1.25%22,092
Oct 15, 202625.5926.4725.4926.4526.452.70%22,547
Oct 14, 202626.2426.2425.6025.7625.76-3.90%15,992
Oct 13, 202626.8526.9426.5926.8026.800.75%5,242
Oct 12, 202626.6126.7226.4226.6026.60-0.41%18,062
Oct 9, 202626.8126.9026.6526.7126.711.95%7,800
Oct 8, 202626.1626.4225.6726.2026.20-0.98%24,072
Oct 7, 202626.3126.6326.2126.4626.46-4.58%24,410
Oct 6, 202627.6327.9427.5827.7327.731.02%10,612
Oct 5, 202627.6327.8927.2827.4527.451.22%10,745
Oct 2, 202628.0928.1826.9927.1227.12-1.20%16,356
Oct 1, 202626.9627.5226.9427.4527.451.79%36,314
Sep 30, 202627.6127.6126.9526.9726.97-0.62%38,987
Sep 29, 202627.1627.2826.7527.1427.141.41%10,146
Sep 28, 202626.8627.1326.4426.7626.76-4.62%18,700
Sep 25, 202627.8228.0827.5628.0628.05-0.31%15,972
Sep 24, 202627.9328.2627.8028.1428.14-0.44%10,342
Sep 23, 202628.8028.8028.0628.2728.27-4.02%12,906
Sep 22, 202629.0429.5229.0129.4529.450.41%16,746
Sep 21, 202628.8829.4728.7629.3329.335.48%40,467
Sep 18, 202626.7227.8326.7227.8127.816.91%19,346
Sep 17, 202626.0026.2925.9326.0126.012.25%25,326
Sep 16, 202625.7925.9325.0025.4425.44-0.66%20,207
Sep 15, 202625.7925.9225.3225.6125.61-3.59%17,931
Sep 14, 202626.0026.7826.0026.5626.560.68%22,172
Sep 11, 202626.5227.1326.3026.3826.380.69%10,992
Sep 10, 202626.3126.4926.1026.2026.20-3.09%23,685
Sep 9, 202627.7027.7526.7427.0427.040.54%19,321
Sep 8, 202627.1527.3026.8326.8926.89-3.50%47,026
Sep 4, 202627.5027.8827.3527.8727.87-3.51%17,007
Sep 3, 202627.6628.8827.6628.8828.887.68%28,669
Sep 2, 202626.3626.8226.3326.8226.821.75%26,508
Sep 1, 202626.7027.0226.2026.3626.36-5.10%27,522
Aug 31, 202627.3627.7927.2027.7827.771.48%25,834