STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
22.44
-0.30 (-1.31%)
At close: Aug 18, 2026, 4:00 PM EDT
22.30
-0.14 (-0.63%)
Pre-market: Aug 19, 2026, 6:53 AM EDT
BTGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 22.50 | 22.69 | 22.44 | 22.44 | 22.44 | -1.29% | 8,781 |
| Aug 17, 2026 | 22.37 | 22.74 | 22.37 | 22.74 | 22.74 | 3.22% | 15,742 |
| Aug 14, 2026 | 21.96 | 22.19 | 21.92 | 22.03 | 22.03 | -0.34% | 12,176 |
| Aug 13, 2026 | 22.36 | 22.36 | 21.99 | 22.10 | 22.10 | -1.43% | 10,357 |
| Aug 12, 2026 | 22.55 | 22.70 | 22.38 | 22.42 | 22.42 | 0.81% | 11,595 |
| Aug 11, 2026 | 22.69 | 22.70 | 22.12 | 22.24 | 22.24 | -1.37% | 33,375 |
| Aug 10, 2026 | 22.49 | 22.66 | 22.31 | 22.55 | 22.55 | -0.52% | 31,599 |
| Aug 7, 2026 | 22.69 | 22.88 | 22.50 | 22.67 | 22.67 | 2.98% | 20,125 |
| Aug 6, 2026 | 21.60 | 22.22 | 21.60 | 22.01 | 22.01 | -0.76% | 12,195 |
| Aug 5, 2026 | 21.60 | 22.25 | 21.56 | 22.18 | 22.18 | 5.05% | 34,250 |
| Aug 4, 2026 | 20.92 | 21.15 | 20.92 | 21.11 | 21.11 | 1.37% | 16,717 |
| Aug 3, 2026 | 20.30 | 20.86 | 20.24 | 20.83 | 20.83 | 1.25% | 45,336 |
| Jul 31, 2026 | 20.82 | 20.82 | 20.33 | 20.57 | 20.57 | -4.20% | 10,626 |
| Jul 30, 2026 | 21.30 | 21.53 | 21.27 | 21.47 | 21.47 | 3.37% | 8,835 |
| Jul 29, 2026 | 20.82 | 21.36 | 20.67 | 20.77 | 20.77 | - | 26,304 |
| Jul 28, 2026 | 20.59 | 20.89 | 20.38 | 20.77 | 20.77 | -3.08% | 20,523 |
| Jul 27, 2026 | 21.35 | 21.68 | 21.21 | 21.43 | 21.43 | 1.66% | 48,446 |
| Jul 24, 2026 | 21.11 | 21.15 | 20.90 | 21.08 | 21.08 | -0.89% | 5,476 |
| Jul 23, 2026 | 21.41 | 21.41 | 21.15 | 21.27 | 21.27 | -3.99% | 12,934 |
| Jul 22, 2026 | 22.00 | 22.39 | 22.00 | 22.15 | 22.15 | 0.57% | 8,068 |
| Jul 21, 2026 | 21.85 | 22.10 | 21.85 | 22.03 | 22.03 | 4.01% | 21,247 |
| Jul 20, 2026 | 20.97 | 21.40 | 20.80 | 21.18 | 21.18 | 1.05% | 9,273 |
| Jul 17, 2026 | 20.31 | 21.00 | 20.18 | 20.96 | 20.96 | 0.58% | 12,720 |
| Jul 16, 2026 | 20.96 | 21.17 | 20.74 | 20.84 | 20.84 | -2.81% | 10,071 |
| Jul 15, 2026 | 21.63 | 21.66 | 21.33 | 21.44 | 21.44 | 0.76% | 5,693 |
| Jul 14, 2026 | 21.22 | 21.60 | 21.11 | 21.28 | 21.28 | 4.72% | 10,582 |
| Jul 13, 2026 | 20.72 | 20.73 | 20.14 | 20.32 | 20.32 | -5.09% | 48,097 |
| Jul 10, 2026 | 21.35 | 21.60 | 21.27 | 21.41 | 21.41 | 0.66% | 6,499 |
| Jul 9, 2026 | 21.05 | 21.34 | 21.05 | 21.27 | 21.27 | 2.60% | 8,566 |
| Jul 8, 2026 | 20.63 | 20.74 | 20.21 | 20.73 | 20.73 | -3.34% | 34,436 |
| Jul 7, 2026 | 21.47 | 21.75 | 21.27 | 21.45 | 21.45 | -0.89% | 11,295 |
| Jul 6, 2026 | 20.74 | 21.70 | 20.74 | 21.64 | 21.64 | 4.45% | 18,952 |
| Jul 2, 2026 | 20.70 | 20.97 | 20.67 | 20.72 | 20.72 | 4.53% | 16,717 |
| Jul 1, 2026 | 19.34 | 20.13 | 19.34 | 19.82 | 19.82 | 2.64% | 15,846 |
| Jun 30, 2026 | 19.14 | 19.55 | 19.12 | 19.31 | 19.31 | -2.52% | 19,038 |
| Jun 29, 2026 | 19.75 | 19.95 | 19.35 | 19.81 | 19.81 | -0.45% | 20,552 |
| Jun 26, 2026 | 19.47 | 20.25 | 19.47 | 19.90 | 19.90 | 2.00% | 21,472 |
| Jun 25, 2026 | 19.90 | 19.92 | 19.27 | 19.51 | 19.51 | -0.05% | 19,173 |
| Jun 24, 2026 | 20.13 | 20.34 | 19.30 | 19.52 | 19.52 | -7.27% | 49,602 |
| Jun 23, 2026 | 20.96 | 21.30 | 20.85 | 21.05 | 21.05 | -4.97% | 34,480 |
| Jun 22, 2026 | 22.33 | 22.64 | 22.09 | 22.15 | 22.15 | 1.37% | 39,006 |
| Jun 18, 2026 | 22.58 | 22.59 | 21.63 | 21.85 | 21.85 | -3.10% | 42,921 |
| Jun 17, 2026 | 23.40 | 23.93 | 22.51 | 22.55 | 22.55 | -4.77% | 373,677 |
| Jun 16, 2026 | 23.79 | 23.84 | 23.56 | 23.68 | 23.68 | -0.88% | 13,434 |
| Jun 15, 2026 | 24.21 | 24.29 | 23.87 | 23.89 | 23.89 | 7.08% | 29,435 |
| Jun 12, 2026 | 22.19 | 22.67 | 22.01 | 22.31 | 22.31 | -0.31% | 37,811 |
| Jun 11, 2026 | 21.44 | 22.46 | 21.40 | 22.38 | 22.38 | 5.32% | 626,244 |
| Jun 10, 2026 | 21.43 | 21.82 | 21.15 | 21.25 | 21.25 | -4.24% | 18,965 |
| Jun 9, 2026 | 22.71 | 22.90 | 21.63 | 22.19 | 22.19 | -3.81% | 34,545 |
| Jun 8, 2026 | 23.14 | 23.36 | 23.03 | 23.07 | 23.07 | 5.44% | 83,576 |