STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
29.92
-0.72 (-2.35%)
At close: Apr 28, 2026, 4:00 PM EDT
29.98
+0.06 (0.20%)
After-hours: Apr 28, 2026, 7:25 PM EDT
BTGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.75 | 29.92 | 29.51 | 29.92 | 29.92 | -2.35% | 18,363 |
| Apr 27, 2026 | 31.11 | 31.18 | 30.46 | 30.64 | 30.64 | -1.95% | 27,856 |
| Apr 24, 2026 | 31.18 | 31.50 | 31.18 | 31.25 | 31.25 | 0.22% | 14,701 |
| Apr 23, 2026 | 31.32 | 31.75 | 30.71 | 31.18 | 31.18 | -2.40% | 268,592 |
| Apr 22, 2026 | 31.82 | 32.09 | 31.80 | 31.95 | 31.95 | 6.36% | 14,613 |
| Apr 21, 2026 | 31.01 | 31.17 | 29.88 | 30.04 | 30.04 | -4.42% | 36,390 |
| Apr 20, 2026 | 31.00 | 31.55 | 30.73 | 31.43 | 31.43 | -2.55% | 36,929 |
| Apr 17, 2026 | 31.78 | 32.67 | 31.75 | 32.25 | 32.25 | 4.17% | 27,170 |
| Apr 16, 2026 | 30.99 | 30.99 | 30.10 | 30.96 | 30.96 | 0.22% | 15,260 |
| Apr 15, 2026 | 30.62 | 30.90 | 30.35 | 30.89 | 30.89 | 0.26% | 15,184 |
| Apr 14, 2026 | 30.60 | 31.12 | 30.60 | 30.81 | 30.81 | 3.18% | 16,947 |
| Apr 13, 2026 | 28.86 | 29.86 | 28.77 | 29.86 | 29.86 | -0.24% | 26,124 |
| Apr 10, 2026 | 29.70 | 30.05 | 29.43 | 29.93 | 29.93 | 1.45% | 15,533 |
| Apr 9, 2026 | 28.97 | 29.86 | 28.83 | 29.50 | 29.50 | 1.75% | 27,278 |
| Apr 8, 2026 | 29.70 | 29.70 | 28.75 | 29.00 | 29.00 | 3.82% | 276,134 |
| Apr 7, 2026 | 27.39 | 27.93 | 26.97 | 27.93 | 27.93 | 0.04% | 255,869 |
| Apr 6, 2026 | 27.95 | 28.16 | 27.72 | 27.92 | 27.92 | 3.91% | 21,450 |
| Apr 2, 2026 | 26.08 | 27.02 | 25.96 | 26.87 | 26.87 | -3.69% | 21,521 |
| Apr 1, 2026 | 27.87 | 28.35 | 27.69 | 27.90 | 27.90 | 1.94% | 234,887 |
| Mar 31, 2026 | 26.38 | 27.37 | 26.34 | 27.37 | 27.37 | 5.80% | 18,330 |
| Mar 30, 2026 | 26.70 | 26.80 | 25.70 | 25.87 | 25.87 | 0.62% | 25,967 |
| Mar 27, 2026 | 25.42 | 25.92 | 25.14 | 25.71 | 25.71 | -0.35% | 175,451 |
| Mar 26, 2026 | 26.62 | 26.85 | 25.74 | 25.80 | 25.80 | -6.89% | 24,441 |
| Mar 25, 2026 | 28.26 | 28.35 | 27.53 | 27.71 | 27.71 | 4.80% | 15,757 |
| Mar 24, 2026 | 26.56 | 26.80 | 26.10 | 26.44 | 26.44 | -1.89% | 107,398 |
| Mar 23, 2026 | 27.10 | 27.93 | 26.40 | 26.95 | 26.95 | -1.79% | 445,383 |
| Mar 20, 2026 | 28.46 | 28.46 | 27.14 | 27.44 | 27.44 | -2.97% | 243,699 |
| Mar 19, 2026 | 27.51 | 28.46 | 27.29 | 28.28 | 28.28 | -5.42% | 95,527 |
| Mar 18, 2026 | 30.58 | 30.74 | 29.81 | 29.90 | 29.90 | -7.91% | 80,247 |
| Mar 17, 2026 | 32.11 | 32.57 | 32.07 | 32.47 | 32.47 | 0.68% | 24,885 |
| Mar 16, 2026 | 32.26 | 32.68 | 31.79 | 32.25 | 32.25 | 3.66% | 139,941 |
| Mar 13, 2026 | 32.47 | 32.74 | 31.00 | 31.11 | 31.11 | -0.30% | 21,179 |
| Mar 12, 2026 | 31.50 | 31.63 | 30.93 | 31.20 | 31.20 | -2.06% | 61,971 |
| Mar 11, 2026 | 31.69 | 32.14 | 31.52 | 31.86 | 31.86 | -0.03% | 23,408 |
| Mar 10, 2026 | 32.32 | 32.73 | 31.56 | 31.87 | 31.87 | 2.87% | 196,370 |
| Mar 9, 2026 | 30.57 | 31.15 | 30.39 | 30.98 | 30.98 | 0.91% | 135,292 |
| Mar 6, 2026 | 30.69 | 31.14 | 30.43 | 30.70 | 30.70 | -2.94% | 14,955 |
| Mar 5, 2026 | 32.38 | 32.38 | 31.24 | 31.63 | 31.63 | -3.77% | 41,307 |
| Mar 4, 2026 | 32.44 | 33.15 | 32.21 | 32.87 | 32.87 | 7.77% | 77,666 |
| Mar 3, 2026 | 30.19 | 30.94 | 29.12 | 30.50 | 30.50 | -5.95% | 297,559 |
| Mar 2, 2026 | 30.73 | 32.57 | 30.73 | 32.43 | 32.43 | 6.74% | 407,595 |
| Feb 27, 2026 | 30.43 | 30.48 | 29.96 | 30.38 | 30.38 | -1.42% | 126,458 |
| Feb 26, 2026 | 30.96 | 30.98 | 30.28 | 30.82 | 30.82 | -1.73% | 72,865 |
| Feb 25, 2026 | 30.31 | 31.79 | 30.07 | 31.36 | 31.36 | 7.05% | 40,642 |
| Feb 24, 2026 | 28.37 | 29.37 | 28.25 | 29.30 | 29.30 | -1.39% | 19,244 |
| Feb 23, 2026 | 30.02 | 30.23 | 29.43 | 29.71 | 29.71 | -2.30% | 23,722 |
| Feb 20, 2026 | 29.75 | 30.41 | 29.66 | 30.41 | 30.41 | 2.90% | 80,761 |
| Feb 19, 2026 | 28.86 | 29.55 | 28.76 | 29.55 | 29.55 | 1.56% | 12,232 |
| Feb 18, 2026 | 29.26 | 29.74 | 29.00 | 29.10 | 29.10 | 0.17% | 17,053 |
| Feb 17, 2026 | 29.36 | 29.43 | 28.45 | 29.05 | 29.05 | -4.69% | 42,144 |