STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
26.76
-1.29 (-4.60%)
At close: Sep 28, 2026, 4:00 PM EDT
26.32
-0.43 (-1.63%)
Pre-market: Sep 29, 2026, 5:12 AM EDT
BTGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 26.86 | 27.13 | 26.44 | 26.76 | 26.76 | -4.62% | 18,497 |
| Sep 25, 2026 | 27.82 | 28.08 | 27.56 | 28.06 | 28.05 | -0.31% | 15,919 |
| Sep 24, 2026 | 27.93 | 28.26 | 27.80 | 28.14 | 28.14 | -0.44% | 10,341 |
| Sep 23, 2026 | 28.80 | 28.80 | 28.06 | 28.27 | 28.27 | -4.02% | 12,901 |
| Sep 22, 2026 | 29.04 | 29.52 | 29.01 | 29.45 | 29.45 | 0.41% | 16,746 |
| Sep 21, 2026 | 28.88 | 29.47 | 28.76 | 29.33 | 29.33 | 5.48% | 40,467 |
| Sep 18, 2026 | 26.72 | 27.83 | 26.72 | 27.81 | 27.81 | 6.91% | 19,346 |
| Sep 17, 2026 | 26.00 | 26.29 | 25.93 | 26.01 | 26.01 | 2.25% | 25,326 |
| Sep 16, 2026 | 25.79 | 25.93 | 25.00 | 25.44 | 25.44 | -0.66% | 20,207 |
| Sep 15, 2026 | 25.79 | 25.92 | 25.32 | 25.61 | 25.61 | -3.59% | 17,931 |
| Sep 14, 2026 | 26.00 | 26.78 | 26.00 | 26.56 | 26.56 | 0.68% | 22,172 |
| Sep 11, 2026 | 26.52 | 27.13 | 26.30 | 26.38 | 26.38 | 0.69% | 10,992 |
| Sep 10, 2026 | 26.31 | 26.49 | 26.10 | 26.20 | 26.20 | -3.09% | 23,685 |
| Sep 9, 2026 | 27.70 | 27.75 | 26.74 | 27.04 | 27.04 | 0.54% | 19,321 |
| Sep 8, 2026 | 27.15 | 27.30 | 26.83 | 26.89 | 26.89 | -3.50% | 47,026 |
| Sep 4, 2026 | 27.50 | 27.88 | 27.35 | 27.87 | 27.87 | -3.51% | 17,007 |
| Sep 3, 2026 | 27.66 | 28.88 | 27.66 | 28.88 | 28.88 | 7.68% | 28,669 |
| Sep 2, 2026 | 26.36 | 26.82 | 26.33 | 26.82 | 26.82 | 1.75% | 26,508 |
| Sep 1, 2026 | 26.70 | 27.02 | 26.20 | 26.36 | 26.36 | -5.10% | 27,522 |
| Aug 31, 2026 | 27.36 | 27.79 | 27.20 | 27.78 | 27.77 | 1.48% | 25,834 |
| Aug 28, 2026 | 28.84 | 29.21 | 27.22 | 27.37 | 27.37 | -6.48% | 50,882 |
| Aug 27, 2026 | 28.86 | 29.60 | 28.75 | 29.27 | 29.27 | 2.21% | 31,640 |
| Aug 26, 2026 | 28.61 | 28.91 | 28.42 | 28.63 | 28.63 | -2.08% | 26,306 |
| Aug 25, 2026 | 28.82 | 29.45 | 28.65 | 29.24 | 29.24 | 0.29% | 80,739 |
| Aug 24, 2026 | 29.41 | 29.70 | 29.00 | 29.16 | 29.16 | 2.69% | 65,632 |
| Aug 21, 2026 | 28.20 | 28.60 | 27.92 | 28.39 | 28.39 | 8.08% | 79,578 |
| Aug 20, 2026 | 25.72 | 26.32 | 25.50 | 26.27 | 26.27 | 6.54% | 60,122 |
| Aug 19, 2026 | 23.09 | 24.78 | 23.03 | 24.66 | 24.66 | 9.86% | 30,046 |
| Aug 18, 2026 | 22.50 | 22.69 | 22.44 | 22.44 | 22.44 | -1.29% | 8,782 |
| Aug 17, 2026 | 22.37 | 22.74 | 22.37 | 22.74 | 22.74 | 3.22% | 15,744 |
| 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 |