CoinSharesValkyrieBitcoin&EtherStrgyETF (BTF)
16.16
-0.56
(-3.35%)
USD |
NASDAQ |
Nov 04, 16:00
16.30
+0.14
(+0.87%)
Pre-Market: 08:34
BTF Price: 16.16 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 16.44 | 16.44 | 16.12 | 16.16 | 13004.00 |
| Nov 01, 2024 | 16.88 | 17.23 | 16.64 | 16.72 | 40547.00 |
| Oct 31, 2024 | 17.45 | 17.45 | 16.79 | 16.81 | 10249.00 |
| Oct 30, 2024 | 17.69 | 17.85 | 17.56 | 17.56 | 16440.00 |
| Oct 29, 2024 | 17.34 | 17.85 | 17.29 | 17.59 | 40428.00 |
| Oct 28, 2024 | 16.75 | 16.82 | 16.63 | 16.75 | 13489.00 |
| Oct 25, 2024 | 16.68 | 16.85 | 16.14 | 16.34 | 7262.00 |
| Oct 24, 2024 | 16.59 | 16.71 | 16.58 | 16.71 | 15951.00 |
| Oct 23, 2024 | 16.75 | 16.75 | 16.13 | 16.39 | 13000.00 |
| Oct 22, 2024 | 16.90 | 16.94 | 16.78 | 16.93 | 10563.00 |
| Oct 21, 2024 | 17.17 | 17.22 | 16.94 | 17.14 | 15996.00 |
| Oct 18, 2024 | 16.94 | 17.26 | 16.94 | 17.15 | 26558.00 |
| Oct 17, 2024 | 16.81 | 16.95 | 16.73 | 16.73 | 12829.00 |
| Oct 16, 2024 | 16.93 | 17.03 | 16.86 | 16.95 | 40092.00 |
| Oct 15, 2024 | 16.68 | 17.16 | 16.38 | 16.77 | 24641.00 |
| Oct 14, 2024 | 16.36 | 16.83 | 16.36 | 16.75 | 34730.00 |
| Oct 11, 2024 | 15.55 | 15.88 | 15.55 | 15.85 | 15369.00 |
| Oct 10, 2024 | 15.36 | 15.36 | 14.91 | 15.12 | 12449.00 |
| Oct 09, 2024 | 15.59 | 15.75 | 15.43 | 15.44 | 7207.00 |
| Oct 08, 2024 | 15.75 | 15.85 | 15.57 | 15.67 | 5382.00 |
| Oct 07, 2024 | 15.88 | 16.23 | 15.70 | 15.85 | 61516.00 |
| Oct 04, 2024 | 15.44 | 15.70 | 15.33 | 15.68 | 16847.00 |
| Oct 03, 2024 | 15.21 | 15.29 | 15.02 | 15.27 | 29320.00 |
| Oct 02, 2024 | 15.49 | 15.69 | 15.20 | 15.23 | 19774.00 |
| Oct 01, 2024 | 16.42 | 16.42 | 15.54 | 15.78 | 35294.00 |
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
6.00
Minimum
Nov 09 2022
26.67
Maximum
Nov 09 2021
13.47
Average
13.12
Median