STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
41.05
+1.14 (2.87%)
At close: Aug 13, 2025, 4:00 PM
41.46
+0.41 (0.99%)
Pre-market: Aug 14, 2025, 4:40 AM EDT
BTGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 40.25 | 41.05 | 40.16 | 41.05 | 41.05 | 2.87% | 43,430 |
| Aug 12, 2025 | 39.64 | 40.05 | 39.37 | 39.91 | 39.91 | 0.76% | 41,299 |
| Aug 11, 2025 | 39.92 | 40.33 | 39.50 | 39.61 | 39.61 | 0.43% | 142,949 |
| Aug 8, 2025 | 39.94 | 40.16 | 39.36 | 39.44 | 39.44 | -1.14% | 245,571 |
| Aug 7, 2025 | 39.47 | 40.00 | 39.19 | 39.89 | 39.89 | 2.85% | 41,009 |
| Aug 6, 2025 | 38.31 | 39.00 | 38.11 | 38.79 | 38.79 | 1.25% | 29,947 |
| Aug 5, 2025 | 38.54 | 38.68 | 37.92 | 38.31 | 38.31 | -0.60% | 32,222 |
| Aug 4, 2025 | 38.38 | 38.89 | 38.38 | 38.54 | 38.54 | 1.89% | 45,262 |
| Aug 1, 2025 | 38.58 | 38.58 | 37.72 | 37.83 | 37.83 | -1.35% | 33,426 |
| Jul 31, 2025 | 38.98 | 39.09 | 38.23 | 38.34 | 38.34 | 0.51% | 21,434 |
| Jul 30, 2025 | 38.96 | 39.20 | 37.87 | 38.15 | 38.15 | -2.08% | 39,282 |
| Jul 29, 2025 | 39.48 | 39.54 | 38.76 | 38.96 | 38.96 | -0.38% | 25,599 |
| Jul 28, 2025 | 39.35 | 39.53 | 38.81 | 39.11 | 39.11 | 0.19% | 48,457 |
| Jul 25, 2025 | 39.30 | 39.30 | 38.33 | 39.03 | 39.03 | -3.08% | 69,088 |
| Jul 24, 2025 | 40.20 | 40.40 | 40.00 | 40.28 | 40.28 | -0.46% | 36,271 |
| Jul 23, 2025 | 40.60 | 40.60 | 39.93 | 40.46 | 40.46 | -1.73% | 98,746 |
| Jul 22, 2025 | 40.79 | 41.49 | 40.42 | 41.17 | 41.17 | 3.25% | 67,341 |
| Jul 21, 2025 | 40.49 | 40.75 | 39.85 | 39.88 | 39.88 | 1.13% | 50,998 |
| Jul 18, 2025 | 40.03 | 40.25 | 39.42 | 39.43 | 39.43 | -1.19% | 65,311 |
| Jul 17, 2025 | 39.77 | 40.23 | 39.24 | 39.90 | 39.90 | -0.73% | 47,261 |
| Jul 16, 2025 | 39.90 | 40.55 | 39.50 | 40.20 | 40.20 | 2.80% | 38,472 |
| Jul 15, 2025 | 40.06 | 40.06 | 38.86 | 39.10 | 39.10 | -2.93% | 35,627 |
| Jul 14, 2025 | 41.14 | 41.24 | 40.16 | 40.28 | 40.28 | 0.95% | 49,169 |
| Jul 11, 2025 | 39.78 | 40.00 | 39.38 | 39.90 | 39.90 | 5.33% | 73,696 |
| Jul 10, 2025 | 37.33 | 38.07 | 36.92 | 37.88 | 37.88 | 1.39% | 35,353 |
| Jul 9, 2025 | 36.25 | 37.36 | 36.11 | 37.36 | 37.36 | 3.49% | 23,031 |
| Jul 8, 2025 | 36.39 | 36.46 | 35.90 | 36.10 | 36.10 | -0.44% | 13,550 |
| Jul 7, 2025 | 36.40 | 36.49 | 35.95 | 36.26 | 36.26 | -1.20% | 31,960 |
| Jul 3, 2025 | 37.05 | 37.21 | 36.65 | 36.70 | 36.70 | -0.94% | 20,947 |
| Jul 2, 2025 | 36.14 | 37.18 | 36.13 | 37.05 | 37.05 | 4.37% | 18,934 |
| Jul 1, 2025 | 35.88 | 36.13 | 35.37 | 35.50 | 35.50 | -0.92% | 27,390 |
| Jun 30, 2025 | 35.60 | 35.87 | 35.35 | 35.83 | 35.83 | 1.65% | 33,203 |
| Jun 27, 2025 | 35.11 | 35.55 | 35.06 | 35.25 | 35.25 | -2.62% | 22,395 |
| Jun 26, 2025 | 36.24 | 36.24 | 35.79 | 36.20 | 36.20 | -0.14% | 23,785 |
| Jun 25, 2025 | 36.11 | 36.36 | 35.90 | 36.25 | 36.25 | 2.20% | 35,807 |
| Jun 24, 2025 | 35.11 | 35.70 | 34.96 | 35.47 | 35.47 | 0.65% | 26,366 |
| Jun 23, 2025 | 34.85 | 35.26 | 34.21 | 35.24 | 35.24 | 0.31% | 36,398 |
| Jun 20, 2025 | 36.02 | 36.08 | 34.87 | 35.13 | 35.13 | -0.71% | 28,099 |
| Jun 18, 2025 | 35.75 | 36.05 | 35.38 | 35.38 | 35.38 | -1.48% | 106,222 |
| Jun 17, 2025 | 36.33 | 36.37 | 35.44 | 35.91 | 35.91 | -3.80% | 23,373 |
| Jun 16, 2025 | 36.95 | 37.37 | 36.72 | 37.33 | 37.33 | 1.99% | 29,821 |
| Jun 13, 2025 | 36.70 | 36.78 | 36.30 | 36.60 | 36.60 | -0.25% | 21,306 |
| Jun 12, 2025 | 36.71 | 37.08 | 36.63 | 36.69 | 36.69 | -0.70% | 16,239 |
| Jun 11, 2025 | 37.20 | 37.42 | 36.75 | 36.95 | 36.95 | -0.03% | 27,824 |
| Jun 10, 2025 | 37.17 | 37.36 | 36.60 | 36.96 | 36.96 | 0.82% | 30,909 |
| Jun 9, 2025 | 36.20 | 36.78 | 36.08 | 36.66 | 36.66 | 4.68% | 41,624 |
| Jun 6, 2025 | 35.35 | 35.59 | 34.98 | 35.02 | 35.02 | 0.86% | 17,773 |
| Jun 5, 2025 | 36.34 | 36.34 | 34.55 | 34.72 | 34.72 | -3.53% | 61,309 |
| Jun 4, 2025 | 35.83 | 36.21 | 35.48 | 35.99 | 35.99 | -0.74% | 17,410 |
| Jun 3, 2025 | 36.01 | 36.41 | 35.67 | 36.26 | 36.26 | 0.89% | 21,438 |