VanEck Bitcoin Strategy E... (XBTF)
CBOE: XBTF
· Real-Time Price · USD
39.22
0.13 (0.33%)
At close: Jan 30, 2024, 10:00 PM
XBTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00% | 0 |
| Feb 20, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00% | 0 |
| Feb 16, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00% | 0 |
| Feb 15, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00% | 0 |
| Feb 14, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00% | 0 |
| Feb 13, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00% | 0 |
| Feb 12, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00% | 0 |
| Feb 9, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00% | 0 |
| Feb 8, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00% | 0 |
| Feb 7, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00% | 0 |
| Feb 6, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00% | 0 |
| Feb 5, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00% | 0 |
| Feb 2, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00% | 0 |
| Feb 1, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00% | 0 |
| Jan 31, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00% | 0 |
| Jan 30, 2024 | 39.15 | 39.55 | 37.73 | 39.22 | 39.22 | 0.33% | 40,788 |
| Jan 29, 2024 | 38.09 | 39.38 | 38.09 | 39.09 | 39.09 | 1.96% | 48,941 |
| Jan 26, 2024 | 37.61 | 38.59 | 37.61 | 38.34 | 38.34 | 4.35% | 44,300 |
| Jan 25, 2024 | 36.82 | 37.08 | 36.54 | 36.74 | 36.74 | 0.63% | 39,118 |
| Jan 24, 2024 | 36.77 | 37.34 | 36.48 | 36.51 | 36.51 | 1.08% | 11,543 |