Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

6.620 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 6.660 6.740 6.610 6.620 71,583 -0.11(-1.63%)
Nov 30, 2022 6.560 6.750 6.530 6.730 305,723 +0.31(+4.83%)
Nov 29, 2022 6.360 6.420 6.330 6.420 115,581 +0.13(+2.07%)
Nov 28, 2022 6.260 6.325 6.175 6.290 75,539 -0.14(-2.18%)
Nov 25, 2022 6.370 6.430 6.360 6.430 42,257 +0.02(+0.31%)
Nov 23, 2022 6.270 6.420 6.250 6.410 101,471 +0.23(+3.72%)
Nov 22, 2022 6.160 6.240 6.130 6.180 101,429 +0.16(+2.66%)
Nov 21, 2022 6.210 6.250 5.970 6.020 422,367 -0.35(-5.42%)
Nov 18, 2022 6.400 6.400 6.310 6.365 147,780 +0.00(+0.08%)
Nov 17, 2022 6.240 6.400 6.240 6.360 244,593 +0.09(+1.44%)
Nov 16, 2022 6.240 6.280 6.170 6.270 358,530 -0.15(-2.34%)
Nov 15, 2022 6.440 6.500 6.310 6.420 347,454 +0.27(+4.39%)
Nov 14, 2022 6.230 6.280 6.100 6.150 308,153 +0.02(+0.33%)
Nov 11, 2022 6.090 6.370 6.090 6.130 564,813 -0.69(-10.12%)
Nov 10, 2022 6.420 6.895 6.240 6.820 2,102,919 +0.82(+13.67%)
Nov 09, 2022 6.670 6.790 5.990 6.000 1,771,877 -0.94(-13.54%)
Nov 08, 2022 7.540 7.950 6.490 6.940 1,877,276 -1.08(-13.47%)
Nov 07, 2022 7.990 8.045 7.950 8.020 221,401 -0.14(-1.72%)
Nov 04, 2022 8.050 8.210 7.970 8.160 73,997 +0.35(+4.48%)
Nov 03, 2022 7.760 7.830 7.750 7.810 55,543 +0.02(+0.26%)
Nov 02, 2022 7.860 8.025 7.740 7.790 559,106 -0.09(-1.14%)
Nov 01, 2022 7.900 7.910 7.830 7.880 47,573 +0.04(+0.51%)
Oct 31, 2022 7.970 7.980 7.805 7.840 203,388 -0.11(-1.38%)
Oct 28, 2022 7.840 7.995 7.833 7.950 150,073 -0.02(-0.25%)
Oct 27, 2022 8.000 8.010 7.890 7.970 78,107 -0.05(-0.56%)
Oct 26, 2022 7.900 8.110 7.860 8.015 133,076 +0.20(+2.49%)
Oct 25, 2022 7.480 7.870 7.470 7.820 282,663 +0.37(+4.90%)
Oct 24, 2022 7.450 7.480 7.378 7.455 78,158 +0.06(+0.81%)
Oct 21, 2022 7.300 7.410 7.270 7.395 348,095 +0.06(+0.82%)
Oct 20, 2022 7.380 7.450 7.303 7.335 66,080 -0.07(-0.88%)
Oct 19, 2022 7.370 7.435 7.345 7.400 65,530 +0.01(+0.14%)
Oct 18, 2022 7.590 7.590 7.345 7.390 84,797 -0.13(-1.73%)
Oct 17, 2022 7.540 7.580 7.490 7.520 114,597 +0.15(+2.04%)
Oct 14, 2022 7.600 7.610 7.360 7.370 520,061 -0.09(-1.21%)
Oct 13, 2022 7.000 7.520 6.990 7.460 550,054 +0.10(+1.36%)
Oct 12, 2022 7.330 7.370 7.315 7.360 210,787 +0.07(+1.01%)
Oct 11, 2022 7.330 7.375 7.240 7.287 118,369 -0.07(-1.00%)
Oct 10, 2022 7.450 7.460 7.330 7.360 75,817 -0.11(-1.47%)
Oct 07, 2022 7.540 7.560 7.430 7.470 336,817 -0.24(-3.11%)
Oct 06, 2022 7.750 7.840 7.660 7.710 165,659 -0.06(-0.77%)
Oct 05, 2022 7.680 7.844 7.620 7.770 294,803 -0.05(-0.64%)
Oct 04, 2022 7.710 7.830 7.675 7.820 170,722 +0.30(+3.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.