Valkyrie ETF Trust II - Valkyrie Bitcoin Strategy ETF (BTFD)
Nasdaq . Currency in USD
Add to watchlist
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 18.47 | 18.90 | 18.40 | 18.86 | 18.86 | 22,044 |
| 24 Apr 2024 | 19.29 | 19.39 | 18.55 | 18.66 | 18.66 | 24,222 |
| 23 Apr 2024 | 19.22 | 19.56 | 19.15 | 19.30 | 19.30 | 27,365 |
| 22 Apr 2024 | 19.20 | 19.37 | 19.05 | 19.20 | 19.20 | 46,945 |
| 19 Apr 2024 | 18.89 | 18.89 | 18.50 | 18.68 | 18.68 | 40,165 |
| 18 Apr 2024 | 18.17 | 18.57 | 18.02 | 18.42 | 18.42 | 26,065 |
| 17 Apr 2024 | 18.21 | 18.30 | 17.49 | 17.88 | 17.88 | 64,597 |
| 16 Apr 2024 | 18.49 | 18.53 | 18.02 | 18.29 | 18.29 | 22,961 |
| 15 Apr 2024 | 19.33 | 19.39 | 18.22 | 18.50 | 18.50 | 67,305 |
| 12 Apr 2024 | 20.70 | 20.70 | 18.75 | 19.38 | 19.38 | 46,891 |
| 11 Apr 2024 | 21.00 | 21.07 | 20.64 | 20.84 | 20.84 | 28,871 |
| 10 Apr 2024 | 20.20 | 20.80 | 20.14 | 20.79 | 20.79 | 19,045 |
| 09 Apr 2024 | 21.25 | 21.26 | 20.41 | 20.60 | 20.60 | 32,141 |
| 08 Apr 2024 | 21.67 | 21.67 | 21.33 | 21.67 | 21.67 | 107,853 |
| 05 Apr 2024 | 19.74 | 20.02 | 19.60 | 19.82 | 19.82 | 35,593 |
| 04 Apr 2024 | 19.95 | 20.48 | 19.95 | 20.13 | 20.13 | 28,701 |
| 03 Apr 2024 | 19.61 | 19.89 | 19.47 | 19.60 | 19.60 | 21,227 |
| 02 Apr 2024 | 19.30 | 19.67 | 19.20 | 19.50 | 19.50 | 39,933 |
| 01 Apr 2024 | 21.10 | 21.10 | 20.30 | 20.69 | 20.69 | 45,688 |
| 28 Mar 2024 | 21.27 | 21.41 | 21.08 | 21.16 | 21.16 | 28,969 |
| 27 Mar 2024 | 21.29 | 21.65 | 20.48 | 20.57 | 20.57 | 39,497 |
| 26 Mar 2024 | 21.36 | 21.45 | 20.90 | 20.94 | 20.94 | 40,616 |
| 25 Mar 2024 | 20.14 | 21.44 | 20.14 | 21.42 | 21.42 | 65,439 |
| 22 Mar 2024 | 19.73 | 19.73 | 19.14 | 19.45 | 19.45 | 34,528 |
| 21 Mar 2024 | 20.64 | 20.67 | 19.85 | 19.97 | 19.97 | 53,108 |
| 20 Mar 2024 | 19.20 | 19.94 | 18.65 | 19.92 | 19.92 | 87,687 |
| 20 Mar 2024 | 0.087614 Dividend | |||||
| 19 Mar 2024 | 19.51 | 19.85 | 18.96 | 19.65 | 19.56 | 121,174 |
| 18 Mar 2024 | 20.86 | 21.02 | 20.32 | 20.47 | 20.38 | 81,850 |
| 15 Mar 2024 | 21.01 | 21.98 | 21.01 | 21.41 | 21.31 | 83,440 |
| 14 Mar 2024 | 22.74 | 22.74 | 21.41 | 21.73 | 21.63 | 88,388 |
| 13 Mar 2024 | 22.97 | 23.07 | 22.66 | 23.07 | 22.97 | 58,539 |
| 12 Mar 2024 | 22.98 | 23.09 | 21.82 | 22.66 | 22.56 | 114,136 |
| 11 Mar 2024 | 23.13 | 23.25 | 22.77 | 22.98 | 22.88 | 191,861 |
| 08 Mar 2024 | 22.21 | 22.61 | 21.47 | 22.30 | 22.20 | 102,839 |
| 07 Mar 2024 | 21.70 | 22.03 | 21.40 | 22.01 | 21.91 | 92,228 |
| 06 Mar 2024 | 21.61 | 21.83 | 21.05 | 21.68 | 21.58 | 167,473 |
| 05 Mar 2024 | 21.55 | 21.97 | 18.60 | 19.52 | 19.43 | 186,165 |
| 04 Mar 2024 | 20.29 | 21.10 | 20.29 | 21.01 | 20.92 | 124,828 |
| 01 Mar 2024 | 19.89 | 19.96 | 19.40 | 19.90 | 19.81 | 99,912 |
| 29 Feb 2024 | 20.04 | 20.10 | 19.20 | 19.58 | 19.49 | 99,890 |
| 28 Feb 2024 | 19.17 | 20.16 | 18.71 | 18.98 | 18.90 | 173,700 |
| 27 Feb 2024 | 18.42 | 18.49 | 18.16 | 18.34 | 18.26 | 71,467 |
| 26 Feb 2024 | 16.93 | 17.89 | 16.80 | 17.85 | 17.77 | 86,163 |
| 23 Feb 2024 | 16.65 | 16.65 | 16.39 | 16.60 | 16.53 | 36,944 |
| 22 Feb 2024 | 16.58 | 16.95 | 16.50 | 16.92 | 16.84 | 61,983 |
| 21 Feb 2024 | 16.39 | 16.58 | 16.34 | 16.40 | 16.33 | 42,617 |
| 20 Feb 2024 | 16.92 | 16.92 | 16.41 | 16.86 | 16.78 | 74,012 |
| 16 Feb 2024 | 16.44 | 16.52 | 16.19 | 16.27 | 16.20 | 48,293 |
| 15 Feb 2024 | 16.55 | 16.65 | 16.33 | 16.42 | 16.35 | 120,850 |
| 14 Feb 2024 | 16.15 | 16.28 | 16.07 | 16.23 | 16.16 | 87,360 |
| 13 Feb 2024 | 15.27 | 15.47 | 15.22 | 15.46 | 15.39 | 89,467 |
| 12 Feb 2024 | 14.85 | 15.64 | 14.85 | 15.61 | 15.54 | 59,865 |
| 09 Feb 2024 | 14.61 | 14.95 | 14.61 | 14.78 | 14.71 | 73,268 |
| 08 Feb 2024 | 14.18 | 14.36 | 14.13 | 14.28 | 14.22 | 57,436 |
| 07 Feb 2024 | 13.62 | 14.11 | 13.62 | 14.06 | 14.00 | 38,380 |
| 06 Feb 2024 | 13.57 | 13.77 | 13.57 | 13.73 | 13.67 | 33,419 |
| 05 Feb 2024 | 13.65 | 13.65 | 13.31 | 13.34 | 13.28 | 64,292 |
| 02 Feb 2024 | 13.43 | 13.59 | 13.35 | 13.47 | 13.41 | 15,188 |
| 01 Feb 2024 | 13.29 | 13.55 | 13.29 | 13.45 | 13.39 | 30,249 |
| 31 Jan 2024 | 13.48 | 13.71 | 13.35 | 13.38 | 13.32 | 54,646 |
| 30 Jan 2024 | 13.63 | 13.84 | 13.57 | 13.82 | 13.76 | 130,002 |
| 29 Jan 2024 | 13.11 | 13.55 | 13.09 | 13.52 | 13.46 | 52,034 |
| 26 Jan 2024 | 13.09 | 13.29 | 13.03 | 13.23 | 13.17 | 39,109 |
| 25 Jan 2024 | 12.69 | 12.77 | 12.55 | 12.72 | 12.66 | 27,593 |
| 24 Jan 2024 | 12.72 | 12.86 | 12.63 | 12.65 | 12.59 | 37,608 |
| 23 Jan 2024 | 12.47 | 12.71 | 12.40 | 12.56 | 12.50 | 82,394 |
| 22 Jan 2024 | 13.25 | 13.36 | 12.92 | 13.13 | 13.07 | 117,437 |
| 19 Jan 2024 | 13.70 | 13.90 | 13.37 | 13.76 | 13.70 | 136,369 |
| 18 Jan 2024 | 14.04 | 14.12 | 13.44 | 13.57 | 13.51 | 98,496 |
| 17 Jan 2024 | 14.14 | 14.25 | 14.00 | 14.13 | 14.07 | 204,840 |
| 16 Jan 2024 | 14.11 | 14.37 | 13.90 | 14.33 | 14.27 | 136,141 |
| 12 Jan 2024 | 15.18 | 15.18 | 14.29 | 14.38 | 14.32 | 112,378 |
| 11 Jan 2024 | 15.30 | 15.63 | 14.72 | 14.94 | 14.87 | 605,362 |
| 10 Jan 2024 | 14.17 | 14.61 | 14.03 | 14.52 | 14.46 | 299,777 |
| 09 Jan 2024 | 14.02 | 14.03 | 13.89 | 13.93 | 13.87 | 84,455 |
| 08 Jan 2024 | 13.77 | 14.34 | 13.67 | 14.27 | 14.21 | 78,542 |
| 05 Jan 2024 | 13.46 | 13.59 | 13.25 | 13.50 | 13.44 | 43,434 |
| 04 Jan 2024 | 13.38 | 13.80 | 13.33 | 13.64 | 13.58 | 57,109 |
| 03 Jan 2024 | 13.08 | 13.44 | 13.04 | 13.25 | 13.19 | 63,516 |
| 02 Jan 2024 | 14.30 | 14.34 | 14.01 | 14.03 | 13.97 | 89,864 |
| 29 Dec 2023 | 13.70 | 13.81 | 13.29 | 13.38 | 13.32 | 73,412 |
| 28 Dec 2023 | 13.80 | 13.83 | 13.65 | 13.68 | 13.62 | 93,509 |
| 27 Dec 2023 | 13.61 | 13.88 | 13.60 | 13.85 | 13.79 | 67,084 |
| 26 Dec 2023 | 13.42 | 13.42 | 13.04 | 13.22 | 13.16 | 71,585 |
| 22 Dec 2023 | 13.66 | 13.90 | 13.66 | 13.77 | 13.71 | 119,219 |
| 21 Dec 2023 | 13.58 | 13.58 | 13.41 | 13.54 | 13.48 | 124,635 |
| 20 Dec 2023 | 13.83 | 14.49 | 13.23 | 13.35 | 13.29 | 325,036 |
| 20 Dec 2023 | 1.949383 Dividend | |||||
| 19 Dec 2023 | 15.21 | 15.25 | 14.82 | 15.00 | 12.99 | 83,099 |
| 18 Dec 2023 | 14.82 | 15.02 | 14.77 | 15.01 | 13.00 | 98,615 |
| 15 Dec 2023 | 15.34 | 15.34 | 15.14 | 15.30 | 13.25 | 37,029 |
| 14 Dec 2023 | 15.52 | 15.75 | 15.41 | 15.58 | 13.49 | 52,338 |
| 13 Dec 2023 | 14.99 | 15.50 | 14.99 | 15.49 | 13.42 | 33,407 |
| 12 Dec 2023 | 15.10 | 15.13 | 14.77 | 14.93 | 12.93 | 39,170 |
| 11 Dec 2023 | 15.22 | 15.23 | 14.73 | 14.87 | 12.88 | 96,090 |
| 08 Dec 2023 | 16.00 | 16.21 | 15.98 | 16.19 | 14.02 | 28,604 |
| 07 Dec 2023 | 15.65 | 16.01 | 15.60 | 15.89 | 13.76 | 51,128 |
| 06 Dec 2023 | 15.86 | 15.86 | 15.65 | 15.68 | 13.58 | 80,134 |
| 05 Dec 2023 | 15.30 | 15.91 | 15.22 | 15.73 | 13.62 | 93,014 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.