Valkyrie Bitcoin ETF (BRRR)
19.01
+0.53
(+2.87%)
USD |
NASDAQ |
May 17, 16:00
19.02
+0.02
(+0.08%)
After-Hours: 20:00
BRRR Price: 19.01 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 18.82 | 19.16 | 18.68 | 19.01 | 173361.0 |
May 16, 2024 | 18.71 | 18.85 | 18.32 | 18.48 | 363957.0 |
May 15, 2024 | 18.23 | 18.85 | 18.14 | 18.73 | 972252.0 |
May 14, 2024 | 17.57 | 17.65 | 17.32 | 17.46 | 125376.0 |
May 13, 2024 | 17.80 | 18.01 | 17.75 | 17.91 | 358840.0 |
May 10, 2024 | 17.84 | 17.90 | 17.07 | 17.21 | 1.271M |
May 09, 2024 | 17.40 | 17.78 | 17.26 | 17.71 | 473941.0 |
May 08, 2024 | 17.56 | 17.80 | 17.52 | 17.62 | 278436.0 |
May 07, 2024 | 18.01 | 18.25 | 17.81 | 17.89 | 430954.0 |
May 06, 2024 | 18.02 | 18.22 | 17.81 | 17.91 | 291646.0 |
May 03, 2024 | 17.38 | 17.67 | 17.37 | 17.63 | 569405.0 |
May 02, 2024 | 16.67 | 16.90 | 16.53 | 16.84 | 2.798M |
May 01, 2024 | 16.31 | 16.82 | 16.04 | 16.13 | 658394.0 |
Apr 30, 2024 | 17.33 | 17.43 | 16.71 | 16.73 | 648850.0 |
Apr 29, 2024 | 17.72 | 17.91 | 17.50 | 17.84 | 227355.0 |
Apr 26, 2024 | 18.07 | 18.38 | 17.93 | 18.07 | 577757.0 |
Apr 25, 2024 | 17.89 | 18.40 | 17.82 | 18.34 | 628586.0 |
Apr 24, 2024 | 18.74 | 18.82 | 18.07 | 18.13 | 1.155M |
Apr 23, 2024 | 18.78 | 19.05 | 18.75 | 18.87 | 287638.0 |
Apr 22, 2024 | 18.74 | 18.97 | 18.64 | 18.87 | 349689.0 |
Apr 19, 2024 | 18.36 | 18.46 | 18.04 | 18.26 | 429781.0 |
Apr 18, 2024 | 17.70 | 18.21 | 17.60 | 18.01 | 436197.0 |
Apr 17, 2024 | 17.70 | 17.86 | 16.92 | 17.30 | 950364.0 |
Apr 16, 2024 | 17.94 | 17.95 | 17.51 | 17.80 | 400279.0 |
Apr 15, 2024 | 18.81 | 18.87 | 17.70 | 17.96 | 501433.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.12
Minimum
Jan 23 2024
20.86
Maximum
Mar 13 2024
16.62
Average
17.80
Median
Apr 16 2024