VanEck Bitcoin Strategy ETF (XBTF)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 05:00PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 20 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 16 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 15 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 14 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 13 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 12 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 09 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 08 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 07 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 06 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 05 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 02 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 01 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 31 Jan 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 30 Jan 2024 | 39.15 | 39.55 | 37.73 | 39.22 | 39.22 | 40,788 |
| 29 Jan 2024 | 38.09 | 39.38 | 38.09 | 39.09 | 39.09 | 48,941 |
| 26 Jan 2024 | 37.61 | 38.59 | 37.61 | 38.34 | 38.34 | 44,300 |
| 25 Jan 2024 | 36.82 | 37.08 | 36.54 | 36.74 | 36.74 | 39,118 |
| 24 Jan 2024 | 36.77 | 37.34 | 36.48 | 36.51 | 36.51 | 11,543 |
| 23 Jan 2024 | 36.01 | 36.66 | 34.61 | 36.12 | 36.12 | 24,357 |
| 22 Jan 2024 | 37.15 | 37.74 | 36.34 | 36.79 | 36.79 | 51,402 |
| 19 Jan 2024 | 37.51 | 38.47 | 37.10 | 37.92 | 37.92 | 109,070 |
| 18 Jan 2024 | 38.63 | 39.00 | 37.40 | 37.47 | 37.47 | 85,583 |
| 17 Jan 2024 | 39.05 | 39.12 | 38.48 | 38.68 | 38.68 | 49,138 |
| 16 Jan 2024 | 38.86 | 39.59 | 38.50 | 39.16 | 39.16 | 42,505 |
| 12 Jan 2024 | 41.00 | 41.49 | 39.13 | 39.83 | 39.83 | 85,100 |
| 11 Jan 2024 | 42.80 | 43.94 | 41.00 | 41.00 | 41.00 | 151,695 |
| 10 Jan 2024 | 41.06 | 41.98 | 40.38 | 41.32 | 41.32 | 35,569 |
| 09 Jan 2024 | 42.37 | 42.67 | 41.99 | 42.02 | 42.02 | 43,317 |
| 08 Jan 2024 | 40.62 | 42.68 | 40.44 | 42.28 | 42.28 | 44,923 |
| 05 Jan 2024 | 40.17 | 40.34 | 39.60 | 40.34 | 40.34 | 15,795 |
| 04 Jan 2024 | 39.86 | 41.00 | 39.32 | 40.65 | 40.65 | 28,809 |
| 03 Jan 2024 | 39.14 | 39.84 | 38.72 | 39.36 | 39.36 | 69,180 |
| 02 Jan 2024 | 40.50 | 42.00 | 40.50 | 40.99 | 40.99 | 40,753 |
| 29 Dec 2023 | 39.25 | 39.37 | 38.26 | 38.81 | 38.81 | 25,917 |
| 28 Dec 2023 | 39.74 | 39.74 | 38.91 | 39.55 | 39.55 | 28,795 |
| 27 Dec 2023 | 39.33 | 40.06 | 39.33 | 39.84 | 39.84 | 12,884 |
| 26 Dec 2023 | 39.34 | 39.84 | 38.65 | 38.90 | 38.90 | 35,158 |
| 22 Dec 2023 | 40.24 | 40.55 | 39.69 | 40.16 | 40.16 | 36,573 |
| 21 Dec 2023 | 40.66 | 40.66 | 39.79 | 40.11 | 40.11 | 27,474 |
| 20 Dec 2023 | 40.19 | 40.65 | 39.72 | 39.72 | 39.72 | 85,448 |
| 19 Dec 2023 | 39.79 | 39.79 | 38.71 | 39.10 | 39.10 | 24,696 |
| 18 Dec 2023 | 38.84 | 38.84 | 38.17 | 38.62 | 38.62 | 13,331 |
| 15 Dec 2023 | 39.38 | 39.38 | 38.51 | 39.30 | 39.30 | 19,539 |
| 14 Dec 2023 | 39.75 | 40.00 | 39.03 | 39.94 | 39.94 | 18,964 |
| 13 Dec 2023 | 38.58 | 39.97 | 38.58 | 39.56 | 39.56 | 16,809 |
| 12 Dec 2023 | 39.05 | 39.05 | 38.24 | 38.58 | 38.58 | 26,721 |
| 11 Dec 2023 | 39.33 | 39.33 | 37.70 | 38.10 | 38.10 | 105,156 |
| 08 Dec 2023 | 40.62 | 40.95 | 40.11 | 40.95 | 40.95 | 34,599 |
| 07 Dec 2023 | 40.01 | 40.56 | 39.95 | 40.10 | 40.10 | 11,811 |
| 06 Dec 2023 | 41.05 | 41.05 | 40.37 | 40.52 | 40.52 | 27,656 |
| 05 Dec 2023 | 39.14 | 40.74 | 38.86 | 40.37 | 40.37 | 64,405 |
| 04 Dec 2023 | 38.85 | 39.30 | 38.47 | 39.14 | 39.14 | 29,466 |
| 01 Dec 2023 | 36.80 | 37.05 | 36.39 | 37.03 | 37.03 | 14,426 |
| 30 Nov 2023 | 35.90 | 36.18 | 35.78 | 35.96 | 35.96 | 8,836 |
| 29 Nov 2023 | 36.16 | 36.39 | 35.73 | 35.77 | 35.77 | 55,401 |
| *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.