Italia markets closed

Valkyrie Bitcoin and Ether Strategy ETF (BTF)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,69+0,43 (+2,03%)
In data: 01:13PM EDT. Mercato aperto.
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202421,4221,7021,3021,6921,6924.501
03 giu 202421,5721,6721,1921,2621,2618.600
31 mag 202421,3821,3820,7621,0721,0718.300
30 mag 202421,2421,5021,1221,2021,2026.200
29 mag 202421,1921,2320,9020,9620,9630.100
28 mag 202421,6721,6721,0221,3721,3727.100
24 mag 202421,0621,2720,7621,2121,2146.700
23 mag 202421,4921,5420,8121,0821,0884.500
22 mag 202421,2621,5321,0121,3121,3142.500
21 mag 202421,5721,8321,0921,1921,1979.300
20 mag 202418,9920,5018,8920,4920,4964.100
17 mag 202418,7619,0518,6918,9618,9647.900
16 mag 202418,5218,5518,1118,2518,2515.800
15 mag 202418,1918,6418,1618,6118,6159.200
14 mag 202417,6417,6817,4217,5317,5315.700
13 mag 202417,9618,0317,8117,9617,9612.800
10 mag 202418,3318,3317,3317,4417,4417.400
09 mag 202417,8318,0717,6418,0518,0516.900
08 mag 202417,9218,0517,8917,9317,9321.100
07 mag 202418,3818,5918,2218,2218,227.100
06 mag 202418,4518,6318,1918,3218,3219.700
03 mag 202417,9818,2417,9818,2218,2259.000
02 mag 202417,5017,5617,3117,5517,5541.200
01 mag 202417,0217,3316,8116,9716,9731.800
30 apr 202417,8817,9217,2017,2717,2730.700
29 apr 202418,4518,6618,2518,6418,6414.600
26 apr 202418,5918,7818,4518,6418,6431.100
25 apr 202418,4718,9018,4018,8618,8622.000
24 apr 202419,2919,3918,5518,6618,6624.200
23 apr 202419,2219,5619,1519,3019,3027.200
22 apr 202419,2019,3719,0519,2019,2046.900
19 apr 202418,8918,8918,5018,6818,6826.800
18 apr 202418,1718,5718,0218,4218,4226.100
17 apr 202418,2118,3017,4917,8817,8864.600
16 apr 202418,4918,5318,0218,2918,2923.000
15 apr 202419,3319,3918,2218,5018,5067.300
12 apr 202420,7020,7018,7519,3819,3846.900
11 apr 202421,0021,0720,6420,8420,8428.900
10 apr 202420,2020,8020,1420,7920,7918.800
09 apr 202421,2521,2620,4120,6020,6032.000
08 apr 202421,6721,6721,3321,6721,67107.900
05 apr 202419,7420,0219,6019,8219,8235.600
04 apr 202419,9520,4819,9520,1320,1328.700
03 apr 202419,6119,8919,4719,6019,6021.200
02 apr 202419,3019,6719,2019,5019,5039.900
01 apr 202421,1021,1020,3020,6920,6945.600
28 mar 202421,2721,4121,0821,1621,1629.000
27 mar 202421,2921,6520,4820,5720,5739.500
26 mar 202421,3621,4520,9020,9420,9440.600
25 mar 202420,1421,4420,1421,4221,4265.400
22 mar 202419,7319,7319,1419,4519,4534.500
21 mar 202420,6420,6719,8519,9719,9753.100
20 mar 202419,2019,9418,6519,9219,9287.700
20 mar 20240.088 Dividendo
19 mar 202419,5119,8518,9619,6519,56121.200
18 mar 202420,8621,0220,3220,4720,3881.700
15 mar 202421,0121,9821,0121,4121,3183.400
14 mar 202422,7422,7421,4121,7321,6388.400
13 mar 202422,9723,0722,6623,0722,9758.500
12 mar 202422,9823,0921,8222,6622,56114.100
11 mar 202423,1323,2522,7722,9822,88191.900
08 mar 202422,2122,6121,4722,3022,20102.800
07 mar 202421,7022,0321,4022,0121,9192.100
06 mar 202421,6121,8321,0521,6821,58167.500
05 mar 202421,5521,9718,6019,5219,43186.200
04 mar 202420,2921,1020,2921,0120,92124.800
01 mar 202419,8919,9619,4019,9019,8199.800
29 feb 202420,0420,1019,2019,5819,4999.900
28 feb 202419,1720,1618,7118,9818,90173.700
27 feb 202418,4218,4918,1618,3418,2671.500
26 feb 202416,9317,8916,8017,8517,7786.200
23 feb 202416,6516,6516,3916,6016,5336.900
22 feb 202416,5816,9516,5016,9216,8462.000
21 feb 202416,3916,5816,3416,4016,3342.600
20 feb 202416,9216,9216,4116,8616,7874.000
16 feb 202416,4416,5216,1916,2716,2048.300
15 feb 202416,5516,6516,3316,4216,35120.800
14 feb 202416,1516,2816,0716,2316,1687.400
13 feb 202415,2715,4715,2215,4615,3989.500
12 feb 202414,8515,6414,8515,6115,5459.700
09 feb 202414,6114,9514,6114,7814,7173.200
08 feb 202414,1814,3614,1314,2814,2257.400
07 feb 202413,6214,1113,6214,0614,0038.400
06 feb 202413,5713,7713,5713,7313,6733.400
05 feb 202413,6513,6513,3113,3413,2864.300
02 feb 202413,4313,5913,3513,4713,4115.200
01 feb 202413,2913,5513,2913,4513,3930.200
31 gen 202413,4813,7113,3513,3813,3254.600
30 gen 202413,6313,8413,5713,8213,76130.000
29 gen 202413,1113,5513,0913,5213,4651.800
26 gen 202413,0913,2913,0313,2313,1739.100
25 gen 202412,6912,7712,5512,7212,6627.600
24 gen 202412,7212,8612,6312,6512,5937.600
23 gen 202412,4712,7112,4012,5612,5082.400
22 gen 202413,2513,3612,9213,1313,07117.400
19 gen 202413,7013,9013,3713,7613,70135.700
18 gen 202414,0414,1213,4413,5713,5198.500
17 gen 202414,1414,2514,0014,1314,07204.800
16 gen 202414,1114,3713,9014,3314,27136.100
12 gen 202415,1815,1814,2914,3814,32112.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...