STKd 100% Bitcoin & 100% Gold ETF (BTGD)

NASDAQ: BTGD · Real-Time Price · USD

20.64

-0.81 (-3.78%)

At close: Jul 8, 2026, 4:00 PM EDT

20.73

+0.09 (0.44%)

After-hours: Jul 8, 2026, 7:19 PM EDT

BTGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	20.63	20.74	20.21	20.73	20.73	-3.34%	34,423
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
Jun 5, 2026	23.05	23.14	21.48	21.88	21.88	-8.99%	43,191
Jun 4, 2026	23.99	24.42	23.75	24.04	24.04	-1.86%	30,185
Jun 3, 2026	25.00	25.19	24.49	24.50	24.50	-4.01%	35,035
Jun 2, 2026	26.18	26.30	25.15	25.52	25.52	-5.59%	58,981
Jun 1, 2026	27.03	27.20	26.62	27.03	27.03	-4.20%	54,459
May 29, 2026	27.85	28.62	27.77	28.22	28.22	1.12%	20,519
May 28, 2026	27.25	28.11	27.13	27.90	27.90	-1.09%	19,105
May 27, 2026	27.97	28.26	27.83	28.21	28.21	-2.62%	34,195
May 26, 2026	29.41	29.73	28.75	28.97	28.97	-0.03%	35,143
May 22, 2026	29.61	29.62	28.88	28.98	28.98	-2.95%	29,192
May 21, 2026	29.48	30.05	29.23	29.86	29.86	-0.03%	19,250
May 20, 2026	29.36	29.90	29.24	29.87	29.87	2.12%	43,450
May 19, 2026	29.13	29.40	28.96	29.25	29.25	-1.68%	15,187
May 18, 2026	29.96	29.96	29.23	29.75	29.75	-2.59%	23,875
May 15, 2026	30.84	30.90	30.27	30.54	30.54	-5.10%	20,200
May 14, 2026	31.70	32.64	31.65	32.18	32.18	1.29%	17,557
May 13, 2026	31.90	31.90	31.43	31.77	31.77	-2.04%	44,651
May 12, 2026	32.18	32.43	31.70	32.43	32.43	-1.64%	49,349
May 11, 2026	32.67	33.03	32.50	32.97	32.97	2.33%	31,482
May 8, 2026	32.01	32.32	31.91	32.22	32.22	0.25%	21,914
May 7, 2026	32.74	32.74	31.90	32.14	32.14	-1.35%	86,304
May 6, 2026	32.66	32.88	32.46	32.58	32.58	2.78%	27,290
May 5, 2026	31.76	31.86	31.48	31.70	31.70	3.06%	18,449
May 4, 2026	30.59	31.22	30.44	30.76	30.76	-0.13%	22,154
May 1, 2026	30.56	31.15	30.56	30.80	30.80	2.77%	12,297
Apr 30, 2026	29.91	30.11	29.91	29.97	29.97	2.39%	13,303
Apr 29, 2026	29.70	29.71	28.90	29.27	29.27	-2.17%	163,573
Apr 28, 2026	29.75	29.92	29.51	29.92	29.92	-2.35%	18,366
Apr 27, 2026	31.11	31.18	30.46	30.64	30.64	-1.95%	27,857