U.S. markets close in 1 hour 31 minutes

Valkyrie Bitcoin and Ether Strategy ETF (BTF)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.95-0.42 (-1.95%)
A partir del 02:27PM EDT. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 202421.1821.2120.9320.9520.9522,134
28 may 202421.6721.6721.0221.3721.3726,600
24 may 202421.0621.2720.7621.2121.2146,700
23 may 202421.4921.5420.8121.0821.0884,500
22 may 202421.2621.5321.0121.3121.3142,500
21 may 202421.5721.8321.0921.1921.1979,300
20 may 202418.9920.5018.8920.4920.4964,100
17 may 202418.7619.0518.6918.9618.9647,900
16 may 202418.5218.5518.1118.2518.2515,800
15 may 202418.1918.6418.1618.6118.6159,200
14 may 202417.6417.6817.4217.5317.5315,700
13 may 202417.9618.0317.8117.9617.9612,800
10 may 202418.3318.3317.3317.4417.4417,400
09 may 202417.8318.0717.6418.0518.0516,900
08 may 202417.9218.0517.8917.9317.9321,100
07 may 202418.3818.5918.2218.2218.227,100
06 may 202418.4518.6318.1918.3218.3219,700
03 may 202417.9818.2417.9818.2218.2259,000
02 may 202417.5017.5617.3117.5517.5541,200
01 may 202417.0217.3316.8116.9716.9731,800
30 abr 202417.8817.9217.2017.2717.2730,700
29 abr 202418.4518.6618.2518.6418.6414,600
26 abr 202418.5918.7818.4518.6418.6431,100
25 abr 202418.4718.9018.4018.8618.8622,000
24 abr 202419.2919.3918.5518.6618.6624,200
23 abr 202419.2219.5619.1519.3019.3027,200
22 abr 202419.2019.3719.0519.2019.2046,900
19 abr 202418.8918.8918.5018.6818.6826,800
18 abr 202418.1718.5718.0218.4218.4226,100
17 abr 202418.2118.3017.4917.8817.8864,600
16 abr 202418.4918.5318.0218.2918.2923,000
15 abr 202419.3319.3918.2218.5018.5067,300
12 abr 202420.7020.7018.7519.3819.3846,900
11 abr 202421.0021.0720.6420.8420.8428,900
10 abr 202420.2020.8020.1420.7920.7918,800
09 abr 202421.2521.2620.4120.6020.6032,000
08 abr 202421.6721.6721.3321.6721.67107,900
05 abr 202419.7420.0219.6019.8219.8235,600
04 abr 202419.9520.4819.9520.1320.1328,700
03 abr 202419.6119.8919.4719.6019.6021,200
02 abr 202419.3019.6719.2019.5019.5039,900
01 abr 202421.1021.1020.3020.6920.6945,600
28 mar 202421.2721.4121.0821.1621.1629,000
27 mar 202421.2921.6520.4820.5720.5739,500
26 mar 202421.3621.4520.9020.9420.9440,600
25 mar 202420.1421.4420.1421.4221.4265,400
22 mar 202419.7319.7319.1419.4519.4534,500
21 mar 202420.6420.6719.8519.9719.9753,100
20 mar 202419.2019.9418.6519.9219.9287,700
20 mar 20240.088 Dividendo
19 mar 202419.5119.8518.9619.6519.56121,200
18 mar 202420.8621.0220.3220.4720.3881,700
15 mar 202421.0121.9821.0121.4121.3183,400
14 mar 202422.7422.7421.4121.7321.6388,400
13 mar 202422.9723.0722.6623.0722.9758,500
12 mar 202422.9823.0921.8222.6622.56114,100
11 mar 202423.1323.2522.7722.9822.88191,900
08 mar 202422.2122.6121.4722.3022.20102,800
07 mar 202421.7022.0321.4022.0121.9192,100
06 mar 202421.6121.8321.0521.6821.58167,500
05 mar 202421.5521.9718.6019.5219.43186,200
04 mar 202420.2921.1020.2921.0120.92124,800
01 mar 202419.8919.9619.4019.9019.8199,800
29 feb 202420.0420.1019.2019.5819.4999,900
28 feb 202419.1720.1618.7118.9818.90173,700
27 feb 202418.4218.4918.1618.3418.2671,500
26 feb 202416.9317.8916.8017.8517.7786,200
23 feb 202416.6516.6516.3916.6016.5336,900
22 feb 202416.5816.9516.5016.9216.8462,000
21 feb 202416.3916.5816.3416.4016.3342,600
20 feb 202416.9216.9216.4116.8616.7874,000
16 feb 202416.4416.5216.1916.2716.2048,300
15 feb 202416.5516.6516.3316.4216.35120,800
14 feb 202416.1516.2816.0716.2316.1687,400
13 feb 202415.2715.4715.2215.4615.3989,500
12 feb 202414.8515.6414.8515.6115.5459,700
09 feb 202414.6114.9514.6114.7814.7173,200
08 feb 202414.1814.3614.1314.2814.2257,400
07 feb 202413.6214.1113.6214.0614.0038,400
06 feb 202413.5713.7713.5713.7313.6733,400
05 feb 202413.6513.6513.3113.3413.2864,300
02 feb 202413.4313.5913.3513.4713.4115,200
01 feb 202413.2913.5513.2913.4513.3930,200
31 ene 202413.4813.7113.3513.3813.3254,600
30 ene 202413.6313.8413.5713.8213.76130,000
29 ene 202413.1113.5513.0913.5213.4651,800
26 ene 202413.0913.2913.0313.2313.1739,100
25 ene 202412.6912.7712.5512.7212.6627,600
24 ene 202412.7212.8612.6312.6512.5937,600
23 ene 202412.4712.7112.4012.5612.5082,400
22 ene 202413.2513.3612.9213.1313.07117,400
19 ene 202413.7013.9013.3713.7613.70135,700
18 ene 202414.0414.1213.4413.5713.5198,500
17 ene 202414.1414.2514.0014.1314.07204,800
16 ene 202414.1114.3713.9014.3314.27136,100
12 ene 202415.1815.1814.2914.3814.32112,300
11 ene 202415.3015.6314.7214.9414.87605,200
10 ene 202414.1714.6114.0314.5214.45299,800
09 ene 202414.0214.0313.8913.9313.8784,400
08 ene 202413.7714.3413.6714.2714.2178,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...