Skip to main content

Coinshares Valkyrie Bitcoin Fund (NQ: BRRR )

17.98 +1.64 (+10.04%)
Official Closing Price Updated: 4:15 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 17.80 18.13 17.71 17.98 514,703 +1.64(+10.04%)
Jul 12, 2024 16.30 16.60 16.30 16.34 274,498 +0.07(+0.43%)
Jul 11, 2024 16.68 16.71 16.21 16.27 179,854 +0.00(+0.00%)
Jul 10, 2024 16.43 16.45 16.25 16.27 2,400,461 -0.11(-0.67%)
Jul 09, 2024 16.21 16.50 16.14 16.38 476,209 +0.37(+2.31%)
Jul 08, 2024 16.19 16.25 15.58 16.01 504,162 +0.00(+0.00%)
Jul 05, 2024 15.74 16.13 15.70 16.01 392,832 -1.11(-6.48%)
Jul 03, 2024 17.06 17.17 16.97 17.12 168,883 -0.41(-2.34%)
Jul 02, 2024 17.79 17.85 17.49 17.53 143,620 -0.38(-2.12%)
Jul 01, 2024 17.81 18.09 17.71 17.91 320,063 +0.92(+5.41%)
Jun 28, 2024 17.40 17.48 16.96 16.99 228,438 -0.40(-2.30%)
Jun 27, 2024 17.43 17.67 17.38 17.39 136,298 +0.11(+0.64%)
Jun 26, 2024 17.42 17.55 17.20 17.28 86,522 -0.27(-1.54%)
Jun 25, 2024 17.35 17.67 17.27 17.55 496,172 +0.75(+4.46%)
Jun 24, 2024 17.36 17.47 16.71 16.80 411,894 -1.40(-7.69%)
Jun 21, 2024 18.00 18.23 17.94 18.20 159,009 -0.23(-1.25%)
Jun 20, 2024 18.51 18.55 18.27 18.43 142,431 +0.19(+1.04%)
Jun 18, 2024 18.38 18.50 18.14 18.24 247,966 -0.65(-3.44%)
Jun 17, 2024 18.58 19.06 18.43 18.89 140,908 +0.33(+1.78%)
Jun 14, 2024 19.07 19.08 18.42 18.56 163,549 -0.30(-1.59%)
Jun 13, 2024 19.27 19.35 18.76 18.86 154,120 -0.27(-1.41%)
Jun 12, 2024 19.62 19.86 19.07 19.13 304,777 +0.02(+0.10%)
Jun 11, 2024 19.05 19.15 18.72 19.11 135,784 -0.58(-2.95%)
Jun 10, 2024 19.63 19.88 19.61 19.69 76,277 +0.06(+0.31%)
Jun 07, 2024 20.22 20.33 19.35 19.63 167,558 -0.36(-1.80%)
Jun 06, 2024 20.21 20.30 19.97 19.99 46,079 -0.21(-1.04%)
Jun 05, 2024 20.19 20.38 19.97 20.20 126,102 +0.23(+1.15%)
Jun 04, 2024 19.69 20.17 19.65 19.97 198,878 +0.35(+1.78%)
Jun 03, 2024 19.77 19.94 19.47 19.62 178,349 +0.45(+2.35%)
May 31, 2024 19.46 19.49 18.88 19.17 117,402 -0.30(-1.54%)
May 30, 2024 19.32 19.73 19.29 19.47 144,731 +0.41(+2.15%)
May 29, 2024 19.21 19.26 19.02 19.06 38,121 -0.33(-1.70%)
May 28, 2024 19.38 19.43 19.09 19.39 208,915 -0.22(-1.12%)
May 24, 2024 19.08 19.66 19.00 19.61 149,833 +0.57(+2.99%)
May 23, 2024 19.64 19.67 18.92 19.04 195,957 -0.72(-3.64%)
May 22, 2024 19.78 20.03 19.65 19.76 133,802 +0.11(+0.56%)
May 21, 2024 20.11 20.23 19.60 19.65 125,264 -0.23(-1.16%)
May 20, 2024 19.02 19.89 18.94 19.88 280,989 +0.87(+4.58%)
May 17, 2024 18.82 19.16 18.68 19.01 173,361 +0.53(+2.87%)
May 16, 2024 18.71 18.85 18.32 18.48 364,276 -0.25(-1.33%)
May 15, 2024 18.23 18.85 18.14 18.73 974,167 +1.27(+7.27%)
May 14, 2024 17.57 17.65 17.32 17.46 126,262 -0.45(-2.51%)
May 13, 2024 17.80 18.01 17.75 17.91 361,663 +0.70(+4.07%)
May 10, 2024 17.84 17.90 17.07 17.21 1,271,264 -0.50(-2.82%)
May 09, 2024 17.40 17.78 17.26 17.71 473,941 +0.09(+0.51%)
May 08, 2024 17.56 17.80 17.52 17.62 285,131 -0.27(-1.51%)
May 07, 2024 18.01 18.25 17.81 17.89 432,471 -0.02(-0.11%)
May 06, 2024 18.02 18.22 17.81 17.91 292,367 +0.28(+1.59%)
May 03, 2024 17.38 17.67 17.37 17.63 571,156 +0.79(+4.69%)
May 02, 2024 16.67 16.90 16.53 16.84 2,800,220 +0.71(+4.40%)
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.