Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

16.81 -0.75 (-4.27%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Sep 29, 2023 10.03 10.04 9.880 9.980 146,580 -0.11(-1.06%)
Sep 28, 2023 9.850 10.17 9.830 10.09 101,111 +0.34(+3.51%)
Sep 27, 2023 9.930 9.940 9.690 9.745 78,032 -0.01(-0.05%)
Sep 26, 2023 9.720 9.760 9.690 9.750 101,943 -0.04(-0.44%)
Sep 25, 2023 9.720 9.810 9.770 9.793 69,341 -0.06(-0.58%)
Sep 22, 2023 9.890 9.930 9.850 9.850 40,950 -0.03(-0.30%)
Sep 21, 2023 9.870 9.930 9.800 9.880 208,006 -0.13(-1.35%)
Sep 20, 2023 10.06 10.16 9.970 10.01 98,305 -0.19(-1.86%)
Sep 19, 2023 10.18 10.32 10.09 10.20 168,190 +0.15(+1.53%)
Sep 18, 2023 10.24 10.27 9.980 10.05 178,038 +0.15(+1.52%)
Sep 15, 2023 9.900 9.940 9.820 9.900 71,235 -0.11(-1.10%)
Sep 14, 2023 10.01 10.07 9.950 10.01 166,767 +0.21(+2.19%)
Sep 13, 2023 9.800 9.910 9.770 9.795 130,090 +0.03(+0.26%)
Sep 12, 2023 9.790 9.970 9.710 9.770 618,876 +0.42(+4.49%)
Sep 11, 2023 9.620 9.650 9.330 9.350 371,312 -0.37(-3.76%)
Sep 08, 2023 9.700 9.730 9.650 9.715 257,549 +0.02(+0.15%)
Sep 07, 2023 9.600 9.730 9.580 9.700 86,186 +0.08(+0.83%)
Sep 06, 2023 9.610 9.760 9.460 9.620 316,385 +0.00(+0.00%)
Sep 05, 2023 9.650 9.700 9.590 9.620 85,514 +0.03(+0.31%)
Sep 01, 2023 9.740 9.750 9.480 9.590 531,773 -0.21(-2.14%)
Aug 31, 2023 10.18 10.20 9.720 9.800 595,626 -0.38(-3.73%)
Aug 30, 2023 10.29 10.29 10.13 10.18 404,010 -0.28(-2.66%)
Aug 29, 2023 9.750 10.56 9.750 10.46 934,069 +0.72(+7.37%)
Aug 28, 2023 9.780 9.830 9.720 9.740 64,880 +0.00(+0.05%)
Aug 25, 2023 9.830 9.860 9.660 9.736 169,767 -0.02(-0.25%)
Aug 24, 2023 9.880 9.885 9.690 9.760 44,198 -0.24(-2.35%)
Aug 23, 2023 9.690 10.05 9.690 9.995 78,670 +0.33(+3.41%)
Aug 22, 2023 9.760 9.770 9.650 9.665 114,732 -0.13(-1.37%)
Aug 21, 2023 9.770 9.830 9.690 9.800 124,561 +0.03(+0.31%)
Aug 18, 2023 9.840 9.890 9.610 9.770 365,811 -0.67(-6.42%)
Aug 17, 2023 10.70 10.70 10.37 10.44 356,000 -0.49(-4.48%)
Aug 16, 2023 10.94 10.99 10.87 10.93 95,536 -0.03(-0.31%)
Aug 15, 2023 11.05 11.09 10.92 10.96 223,318 -0.06(-0.50%)
Aug 14, 2023 11.01 11.18 11.00 11.02 94,061 -0.03(-0.23%)
Aug 11, 2023 11.07 11.13 11.00 11.04 84,276 -0.02(-0.18%)
Aug 10, 2023 11.14 11.19 11.03 11.06 76,939 +0.00(+0.00%)
Aug 09, 2023 11.29 11.30 11.06 11.06 116,650 -0.22(-1.99%)
Aug 08, 2023 11.11 11.34 11.06 11.29 125,567 +0.32(+2.92%)
Aug 07, 2023 10.94 10.98 10.77 10.97 158,813 +0.07(+0.60%)
Aug 04, 2023 11.00 11.05 10.88 10.90 101,580 -0.13(-1.14%)
Aug 03, 2023 10.97 11.09 10.97 11.03 84,631 +0.06(+0.55%)
Aug 02, 2023 11.08 11.11 10.87 10.97 166,241 -0.07(-0.63%)
Aug 01, 2023 10.87 11.06 10.73 11.04 167,971 +0.05(+0.45%)
Jul 31, 2023 11.11 11.12 10.97 10.99 62,007 -0.08(-0.72%)
Jul 28, 2023 11.05 11.16 11.02 11.07 93,769 +0.09(+0.82%)
Jul 27, 2023 11.13 11.13 10.94 10.98 169,231 -0.11(-0.95%)
Jul 26, 2023 11.03 11.12 11.02 11.09 103,947 +0.06(+0.55%)
Jul 25, 2023 10.99 11.08 10.99 11.02 94,308 +0.03(+0.31%)
Jul 24, 2023 11.04 11.05 10.88 10.99 389,333 -0.29(-2.57%)
Jul 21, 2023 11.29 11.37 11.25 11.28 224,169 +0.03(+0.27%)
Jul 20, 2023 11.43 11.46 11.17 11.25 155,859 -0.11(-0.97%)
Jul 19, 2023 11.31 11.38 11.24 11.36 156,648 +0.13(+1.16%)
Jul 18, 2023 11.25 11.36 11.15 11.23 236,068 -0.08(-0.71%)
Jul 17, 2023 11.44 11.48 11.22 11.31 468,498 -0.10(-0.88%)
Jul 14, 2023 11.82 11.90 11.33 11.41 849,282 -0.62(-5.15%)
Jul 13, 2023 11.58 12.14 11.56 12.03 1,895,819 +0.55(+4.79%)
Jul 12, 2023 11.63 11.71 11.44 11.48 392,395 -0.12(-1.03%)
Jul 11, 2023 11.51 11.69 11.47 11.60 167,617 -0.11(-0.96%)
Jul 10, 2023 11.45 11.72 11.45 11.71 162,537 +0.26(+2.29%)
Jul 07, 2023 11.49 11.57 11.42 11.45 274,809 -0.05(-0.46%)
Jul 06, 2023 11.63 11.64 11.34 11.50 415,691 -0.07(-0.58%)
Jul 05, 2023 11.49 11.71 11.47 11.57 249,233 -0.27(-2.28%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.