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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

15.96 +0.80 (+5.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.562 6.612 6.414 6.520 241,021 +0.09(+1.46%)
Aug 30, 2022 6.587 6.621 6.299 6.426 270,967 -0.08(-1.17%)
Aug 29, 2022 6.452 6.595 6.443 6.502 269,590 -0.13(-1.91%)
Aug 26, 2022 7.069 7.069 6.612 6.629 880,058 -0.37(-5.31%)
Aug 25, 2022 6.993 7.052 6.934 7.001 263,515 -0.04(-0.60%)
Aug 24, 2022 6.950 7.094 6.934 7.043 311,914 +0.07(+0.97%)
Aug 23, 2022 6.942 7.027 6.925 6.976 531,775 +0.17(+2.48%)
Aug 22, 2022 6.857 6.959 6.786 6.807 234,860 -0.08(-1.23%)
Aug 19, 2022 6.967 6.995 6.836 6.891 363,434 -0.68(-9.04%)
Aug 18, 2022 7.627 7.627 7.542 7.576 178,366 +0.03(+0.45%)
Aug 17, 2022 7.669 7.678 7.534 7.542 260,729 -0.24(-3.04%)
Aug 16, 2022 7.779 7.809 7.678 7.779 157,104 -0.02(-0.22%)
Aug 15, 2022 7.847 7.889 7.788 7.796 132,373 -0.07(-0.86%)
Aug 12, 2022 7.745 7.889 7.703 7.864 138,165 -0.02(-0.21%)
Aug 11, 2022 8.016 8.100 7.830 7.881 120,477 +0.20(+2.64%)
Aug 10, 2022 7.864 7.864 7.648 7.678 149,377 +0.20(+2.71%)
Aug 09, 2022 7.559 7.576 7.424 7.475 351,696 -0.30(-3.91%)
Aug 08, 2022 7.830 7.889 7.745 7.779 370,337 +0.33(+4.43%)
Aug 05, 2022 7.483 7.602 7.386 7.449 151,024 +0.16(+2.20%)
Aug 04, 2022 7.458 7.525 7.280 7.289 182,917 -0.36(-4.65%)
Aug 03, 2022 7.568 7.665 7.559 7.644 130,237 +0.18(+2.38%)
Aug 02, 2022 7.424 7.627 7.373 7.466 307,516 +0.00(+0.00%)
Aug 01, 2022 7.525 7.661 7.441 7.466 461,701 -0.32(-4.13%)
Jul 29, 2022 7.695 7.914 7.644 7.788 549,445 +0.03(+0.33%)
Jul 28, 2022 7.534 7.830 7.424 7.762 231,668 +0.34(+4.56%)
Jul 27, 2022 6.950 7.525 6.929 7.424 404,402 +0.63(+9.20%)
Jul 26, 2022 6.815 6.866 6.748 6.798 337,924 -0.33(-4.63%)
Jul 25, 2022 7.153 7.162 7.035 7.128 380,002 -0.24(-3.21%)
Jul 22, 2022 7.678 7.737 7.339 7.365 244,283 -0.19(-2.57%)
Jul 21, 2022 7.390 7.576 7.288 7.559 791,385 -0.16(-2.08%)
Jul 20, 2022 7.779 7.897 7.652 7.720 617,922 +0.09(+1.22%)
Jul 19, 2022 7.263 7.711 7.187 7.627 757,601 +0.59(+8.41%)
Jul 18, 2022 7.238 7.407 6.969 7.035 679,142 +0.14(+2.09%)
Jul 15, 2022 6.815 6.908 6.722 6.891 391,930 +0.17(+2.52%)
Jul 14, 2022 6.401 6.790 6.384 6.722 297,777 +0.33(+5.16%)
Jul 13, 2022 6.189 6.502 6.147 6.392 951,071 +0.10(+1.61%)
Jul 12, 2022 6.460 6.502 6.257 6.291 230,371 -0.37(-5.58%)
Jul 11, 2022 6.680 6.739 6.595 6.663 225,410 -0.43(-6.08%)
Jul 08, 2022 6.967 7.196 6.900 7.094 234,257 -0.01(-0.19%)
Jul 07, 2022 6.638 7.120 6.629 7.108 339,463 +0.50(+7.64%)
Jul 06, 2022 6.562 6.655 6.519 6.604 246,378 -0.05(-0.76%)
Jul 05, 2022 6.291 6.667 6.274 6.655 276,743 +0.36(+5.78%)
Jul 01, 2022 6.257 6.375 6.232 6.291 371,870 +0.17(+2.76%)
Jun 30, 2022 6.249 6.249 6.084 6.122 420,773 -0.45(-6.85%)
Jun 29, 2022 6.536 6.587 6.460 6.572 337,982 +0.00(+0.03%)
Jun 28, 2022 6.832 6.874 6.562 6.570 314,834 -0.22(-3.24%)
Jun 27, 2022 6.900 6.917 6.655 6.790 439,076 -0.14(-1.95%)
Jun 24, 2022 6.908 6.967 6.785 6.925 358,927 +0.12(+1.74%)
Jun 23, 2022 6.714 6.824 6.593 6.807 145,433 +0.25(+3.87%)
Jun 22, 2022 6.705 6.798 6.468 6.553 824,560 -0.25(-3.73%)
Jun 21, 2022 6.891 7.060 6.798 6.807 530,364 +0.13(+2.00%)
Jun 17, 2022 6.714 6.803 6.629 6.673 164,142 -0.12(-1.72%)
Jun 16, 2022 6.908 6.976 6.756 6.790 527,861 -0.25(-3.49%)
Jun 15, 2022 6.967 7.280 6.595 7.035 780,013 -0.19(-2.61%)
Jun 14, 2022 7.331 7.399 7.170 7.224 165,244 -0.32(-4.23%)
Jun 13, 2022 7.618 7.881 7.348 7.542 586,533 -1.90(-20.14%)
Jun 10, 2022 9.597 9.665 9.403 9.445 103,706 -0.34(-3.46%)
Jun 09, 2022 9.825 9.918 9.766 9.783 78,741 -0.04(-0.43%)
Jun 08, 2022 9.893 10.05 9.758 9.825 145,047 -0.33(-3.25%)
Jun 07, 2022 9.648 10.23 9.589 10.16 151,010 -0.12(-1.15%)
Jun 06, 2022 10.27 10.36 10.14 10.27 130,355 +0.63(+6.58%)
Jun 03, 2022 9.639 9.690 9.529 9.639 130,219 -0.25(-2.56%)
Jun 02, 2022 9.741 9.927 9.693 9.893 281,494 +0.08(+0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.