Viridi Bitcoin Miners ETF (RIGZ)
3.75
-0.01 (-0.27%)
At close: Jan 04, 2023, 8:46 PM
0.00
-100.00%
After-hours: Dec 31, 1969, 07:00 PM EST
V Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 11, 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Jan 10, 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Jan 9, 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Jan 6, 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Jan 5, 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Jan 4, 2023 | 3.77 | 3.79 | 3.72 | 3.75 | -0.01 | -0.27% | 13,435 |
| Jan 3, 2023 | 3.74 | 3.82 | 3.72 | 3.76 | 0.02 | 0.53% | 15,584 |
| Dec 30, 2022 | 3.68 | 3.74 | 3.68 | 3.74 | -0.02 | -0.53% | 6,301 |
| Dec 29, 2022 | 3.66 | 3.76 | 3.66 | 3.76 | 0.08 | 2.17% | 10,353 |
| Dec 28, 2022 | 3.73 | 3.80 | 3.66 | 3.68 | -0.07 | -1.87% | 14,286 |
| Dec 27, 2022 | 3.95 | 3.95 | 3.68 | 3.75 | -0.18 | -4.58% | 13,448 |
| Dec 23, 2022 | 3.90 | 3.94 | 3.88 | 3.93 | -0.02 | -0.51% | 16,294 |
| Dec 22, 2022 | 3.91 | 3.96 | 3.81 | 3.95 | -0.08 | -1.99% | 7,949 |
| Dec 21, 2022 | 3.98 | 4.04 | 3.94 | 4.03 | 0.05 | 1.26% | 32,158 |
| Dec 20, 2022 | 3.94 | 4.08 | 3.94 | 3.98 | 0.06 | 1.53% | 9,346 |
| Dec 19, 2022 | 4.18 | 4.18 | 3.90 | 3.92 | -0.21 | -5.08% | 37,638 |
| Dec 16, 2022 | 4.12 | 4.13 | 4.05 | 4.13 | -0.03 | -0.72% | 45,787 |
| Dec 15, 2022 | 4.28 | 4.28 | 4.16 | 4.16 | -0.29 | -6.52% | 5,177 |
| Dec 14, 2022 | 4.44 | 4.53 | 4.44 | 4.45 | -0.01 | -0.22% | 2,360 |
| Dec 13, 2022 | 4.69 | 4.78 | 4.42 | 4.46 | -0.08 | -1.76% | 11,851 |
| Dec 12, 2022 | 4.59 | 4.60 | 4.45 | 4.54 | -0.06 | -1.30% | 5,304 |
| Dec 9, 2022 | 4.68 | 4.70 | 4.57 | 4.60 | -0.01 | -0.22% | 5,299 |
| Dec 8, 2022 | 4.50 | 4.68 | 4.50 | 4.61 | 0.11 | 2.44% | 8,034 |
| Dec 7, 2022 | 4.60 | 4.61 | 4.50 | 4.50 | -0.18 | -3.85% | 6,082 |
| Dec 6, 2022 | 4.82 | 4.87 | 4.68 | 4.68 | -0.16 | -3.31% | 2,651 |
| Dec 5, 2022 | 5.14 | 5.14 | 4.84 | 4.84 | -0.27 | -5.28% | 5,318 |
| Dec 2, 2022 | 4.79 | 5.11 | 4.79 | 5.11 | 0.16 | 3.23% | 3,534 |
| Dec 1, 2022 | 5.10 | 5.14 | 4.95 | 4.95 | -0.04 | -0.80% | 3,179 |
| Nov 30, 2022 | 4.85 | 4.99 | 4.78 | 4.99 | 0.21 | 4.39% | 2,628 |
| Nov 29, 2022 | 4.90 | 4.90 | 4.78 | 4.78 | -0.02 | -0.42% | 3,073 |
| Nov 28, 2022 | 5.00 | 5.00 | 4.80 | 4.80 | -0.25 | -4.95% | 2,985 |
| Nov 25, 2022 | 5.11 | 5.11 | 5.05 | 5.05 | -0.03 | -0.59% | 2,044 |
| Nov 23, 2022 | 4.99 | 5.08 | 4.93 | 5.08 | 0.26 | 5.39% | 2,626 |
| Nov 22, 2022 | 4.81 | 4.85 | 4.77 | 4.82 | 0.05 | 1.05% | 5,382 |
| Nov 21, 2022 | 5.08 | 5.08 | 4.75 | 4.77 | -0.43 | -8.27% | 11,005 |
| Nov 18, 2022 | 5.44 | 5.44 | 5.20 | 5.20 | -0.20 | -3.70% | 1,845 |
| Nov 17, 2022 | 5.40 | 5.46 | 5.34 | 5.40 | -0.13 | -2.35% | 4,112 |
| Nov 16, 2022 | 5.69 | 5.69 | 5.40 | 5.53 | -0.35 | -5.95% | 5,132 |
| Nov 15, 2022 | 6.04 | 6.06 | 5.88 | 5.88 | 0.13 | 2.26% | 4,271 |
| Nov 14, 2022 | 6.01 | 6.01 | 5.75 | 5.75 | -0.19 | -3.20% | 11,151 |
| Nov 11, 2022 | 5.67 | 5.94 | 5.67 | 5.94 | 0.24 | 4.21% | 21,527 |
| Nov 10, 2022 | 5.74 | 5.76 | 5.56 | 5.70 | 0.39 | 7.34% | 17,466 |
| Nov 9, 2022 | 5.78 | 5.87 | 5.31 | 5.31 | -0.55 | -9.39% | 13,630 |
| Nov 8, 2022 | 6.00 | 6.17 | 5.72 | 5.86 | -0.39 | -6.24% | 22,199 |
| Nov 7, 2022 | 6.25 | 6.29 | 6.19 | 6.25 | 0.01 | 0.16% | 5,646 |
| Nov 4, 2022 | 6.16 | 6.40 | 6.15 | 6.24 | 0.27 | 4.52% | 5,739 |
| Nov 3, 2022 | 6.08 | 6.12 | 5.97 | 5.97 | -0.16 | -2.61% | 1,997 |
| Nov 2, 2022 | 6.50 | 6.50 | 6.13 | 6.13 | -0.38 | -5.84% | 15,708 |
| Nov 1, 2022 | 6.86 | 6.86 | 6.51 | 6.51 | -0.21 | -3.12% | 2,328 |
| Oct 31, 2022 | 6.91 | 6.91 | 6.69 | 6.72 | -0.38 | -5.35% | 11,009 |