STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
34.27
+0.65 (1.93%)
May 13, 2025, 9:51 AM - Market open
BTGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.58 | 34.70 | 33.24 | 33.62 | 33.62 | -4.41% | 89,498 |
| May 9, 2025 | 35.12 | 35.49 | 35.02 | 35.17 | 35.17 | 2.81% | 67,691 |
| May 8, 2025 | 34.25 | 34.67 | 34.11 | 34.21 | 34.21 | 2.95% | 43,048 |
| May 7, 2025 | 33.60 | 33.81 | 33.16 | 33.23 | 33.23 | -0.21% | 20,174 |
| May 6, 2025 | 32.50 | 33.30 | 32.43 | 33.30 | 33.30 | 3.93% | 33,445 |
| May 5, 2025 | 31.92 | 32.32 | 31.72 | 32.04 | 32.04 | 0.09% | 34,163 |
| May 2, 2025 | 32.41 | 32.70 | 32.01 | 32.01 | 32.01 | 0.31% | 16,535 |
| May 1, 2025 | 32.04 | 32.31 | 31.65 | 31.91 | 31.91 | 0.16% | 33,596 |
| Apr 30, 2025 | 31.94 | 32.05 | 31.60 | 31.86 | 31.86 | -1.91% | 41,060 |
| Apr 29, 2025 | 32.24 | 32.50 | 32.21 | 32.48 | 32.48 | -0.61% | 17,689 |
| Apr 28, 2025 | 32.16 | 32.68 | 31.89 | 32.68 | 32.68 | 0.58% | 41,185 |
| Apr 25, 2025 | 31.45 | 32.52 | 31.33 | 32.49 | 32.49 | 1.47% | 81,822 |
| Apr 24, 2025 | 31.80 | 32.18 | 31.49 | 32.02 | 32.02 | 1.75% | 25,718 |
| Apr 23, 2025 | 31.98 | 31.98 | 30.93 | 31.47 | 31.47 | -0.91% | 121,668 |
| Apr 22, 2025 | 31.78 | 32.24 | 31.56 | 31.76 | 31.76 | 3.52% | 43,877 |
| Apr 21, 2025 | 30.40 | 31.14 | 30.18 | 30.68 | 30.68 | 5.94% | 120,713 |
| Apr 17, 2025 | 28.99 | 29.18 | 28.47 | 28.96 | 28.96 | -0.10% | 24,017 |
| Apr 16, 2025 | 28.18 | 29.26 | 28.18 | 28.99 | 28.99 | 4.02% | 50,801 |
| Apr 15, 2025 | 28.25 | 28.60 | 27.76 | 27.87 | 27.87 | -0.68% | 19,220 |
| Apr 14, 2025 | 28.10 | 28.39 | 27.57 | 28.06 | 28.06 | 0.36% | 13,855 |
| Apr 11, 2025 | 27.42 | 28.01 | 27.14 | 27.96 | 27.96 | 7.25% | 24,622 |
| Apr 10, 2025 | 26.28 | 26.50 | 25.61 | 26.07 | 26.07 | -0.69% | 17,743 |
| Apr 9, 2025 | 24.54 | 26.36 | 24.51 | 26.25 | 26.25 | 10.90% | 27,586 |
| Apr 8, 2025 | 25.00 | 25.00 | 23.47 | 23.67 | 23.67 | -1.21% | 14,150 |
| Apr 7, 2025 | 24.01 | 25.06 | 23.66 | 23.96 | 23.96 | -9.31% | 31,891 |
| Apr 4, 2025 | 26.32 | 26.51 | 25.76 | 26.42 | 26.42 | 0.04% | 27,189 |
| Apr 3, 2025 | 26.32 | 26.58 | 26.17 | 26.41 | 26.41 | -6.88% | 23,700 |
| Apr 2, 2025 | 27.51 | 28.53 | 27.51 | 28.36 | 28.36 | 2.79% | 13,192 |
| Apr 1, 2025 | 27.12 | 27.77 | 27.12 | 27.59 | 27.59 | 2.91% | 8,994 |
| Mar 31, 2025 | 26.74 | 27.20 | 26.54 | 26.81 | 26.81 | -0.45% | 11,324 |
| Mar 28, 2025 | 27.66 | 27.66 | 26.80 | 26.93 | 26.93 | -3.13% | 11,680 |
| Mar 27, 2025 | 27.40 | 27.91 | 27.27 | 27.80 | 27.80 | 1.87% | 12,039 |
| Mar 26, 2025 | 27.72 | 27.72 | 27.05 | 27.29 | 27.29 | -1.55% | 19,558 |
| Mar 25, 2025 | 27.41 | 27.85 | 27.41 | 27.72 | 27.72 | 0.14% | 18,342 |
| Mar 24, 2025 | 27.54 | 27.94 | 27.53 | 27.68 | 27.68 | 4.81% | 18,589 |
| Mar 21, 2025 | 26.41 | 26.50 | 26.13 | 26.41 | 26.41 | -1.46% | 8,070 |
| Mar 20, 2025 | 26.92 | 27.42 | 26.52 | 26.80 | 26.80 | -1.51% | 12,033 |
| Mar 19, 2025 | 26.51 | 27.34 | 26.51 | 27.21 | 27.21 | 4.53% | 16,263 |
| Mar 18, 2025 | 26.05 | 26.10 | 25.69 | 26.03 | 26.03 | -1.59% | 5,496 |
| Mar 17, 2025 | 25.81 | 26.53 | 25.81 | 26.45 | 26.45 | - | 14,108 |
| Mar 14, 2025 | 26.04 | 26.58 | 25.94 | 26.45 | 26.45 | 5.59% | 7,392 |
| Mar 13, 2025 | 25.37 | 25.50 | 24.99 | 25.05 | 25.05 | -1.14% | 15,077 |
| Mar 12, 2025 | 25.38 | 25.43 | 24.80 | 25.34 | 25.34 | 0.16% | 8,856 |
| Mar 11, 2025 | 24.65 | 25.44 | 24.26 | 25.30 | 25.30 | 6.57% | 12,373 |
| Mar 10, 2025 | 25.20 | 25.32 | 23.42 | 23.74 | 23.74 | -10.35% | 27,287 |
| Mar 7, 2025 | 27.13 | 27.93 | 26.48 | 26.48 | 26.48 | -2.54% | 20,122 |
| Mar 6, 2025 | 27.73 | 27.90 | 26.95 | 27.17 | 27.17 | -2.16% | 20,475 |
| Mar 5, 2025 | 27.39 | 27.80 | 26.95 | 27.77 | 27.77 | 4.48% | 35,709 |
| Mar 4, 2025 | 25.40 | 27.21 | 24.86 | 26.58 | 26.58 | 1.96% | 50,503 |
| Mar 3, 2025 | 28.18 | 28.18 | 25.91 | 26.07 | 26.07 | 3.58% | 55,467 |