STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
21.85
-0.70 (-3.10%)
At close: Jun 18, 2026, 4:00 PM EDT
22.04
+0.19 (0.87%)
After-hours: Jun 18, 2026, 7:01 PM EDT
BTGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 22.58 | 22.59 | 21.63 | 21.85 | 21.85 | -3.10% | 42,609 |
| Jun 17, 2026 | 23.40 | 23.93 | 22.51 | 22.55 | 22.55 | -4.77% | 373,483 |
| Jun 16, 2026 | 23.79 | 23.84 | 23.56 | 23.68 | 23.68 | -0.88% | 13,433 |
| Jun 15, 2026 | 24.21 | 24.29 | 23.87 | 23.89 | 23.89 | 7.08% | 29,433 |
| 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 |
| 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% | 268,602 |
| 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 | -0.25% | 26,124 |
| Apr 10, 2026 | 29.70 | 30.05 | 29.43 | 29.93 | 29.93 | 1.46% | 15,533 |
| Apr 9, 2026 | 28.97 | 29.86 | 28.83 | 29.50 | 29.50 | 1.75% | 27,278 |