Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volt Crypto Industry Revolution and Tech ETF (NY: BTCR )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.000 6.000 6.000 6.000 550 -0.24(-3.77%)
Oct 28, 2022 6.260 6.260 6.235 6.235 168 +0.03(+0.46%)
Oct 27, 2022 6.206 6.206 6.206 6.206 117 +0.08(+1.24%)
Oct 26, 2022 6.250 6.250 6.130 6.130 805 -0.16(-2.60%)
Oct 25, 2022 6.090 6.294 6.090 6.294 751 +0.05(+0.78%)
Oct 24, 2022 6.450 6.450 6.245 6.245 545 +0.06(+0.91%)
Oct 21, 2022 6.300 6.310 6.189 6.189 3,255 -0.11(-1.79%)
Oct 20, 2022 6.302 6.302 6.302 6.302 84 +0.06(+1.00%)
Oct 19, 2022 6.239 6.239 6.239 6.239 32 +0.02(+0.31%)
Oct 18, 2022 6.330 6.330 6.220 6.220 318 -0.12(-1.82%)
Oct 17, 2022 6.130 6.335 6.130 6.335 1,668 +0.00(+0.00%)
Oct 14, 2022 6.265 6.335 6.090 6.335 7,457 +0.16(+2.51%)
Oct 13, 2022 5.970 6.180 5.970 6.180 331 +0.27(+4.64%)
Oct 12, 2022 5.960 5.960 5.850 5.906 3,045 -0.29(-4.62%)
Oct 11, 2022 6.140 6.192 6.140 6.192 401 -0.01(-0.13%)
Oct 10, 2022 6.650 6.650 6.200 6.200 901 -0.61(-8.92%)
Oct 07, 2022 6.630 6.807 6.610 6.807 572 -0.06(-0.91%)
Oct 06, 2022 6.870 6.870 6.740 6.870 1,630 -0.14(-2.00%)
Oct 05, 2022 6.850 7.010 6.850 7.010 597 +0.39(+5.82%)
Oct 04, 2022 6.530 6.625 6.530 6.625 479 +0.09(+1.36%)
Oct 03, 2022 6.460 6.536 6.460 6.536 223 -0.24(-3.50%)
Sep 30, 2022 6.800 6.800 6.773 6.773 165 -0.16(-2.35%)
Sep 29, 2022 6.820 6.936 6.820 6.936 121 +0.17(+2.45%)
Sep 28, 2022 6.770 6.770 6.770 6.770 136 +0.14(+2.11%)
Sep 27, 2022 6.680 6.680 6.545 6.630 2,028 -0.21(-3.14%)
Sep 26, 2022 6.845 6.845 6.845 6.845 130 +0.01(+0.22%)
Sep 23, 2022 6.610 6.830 6.600 6.830 2,554 +0.07(+1.04%)
Sep 22, 2022 6.780 6.797 6.750 6.760 1,403 -0.24(-3.43%)
Sep 21, 2022 7.000 7.000 7.000 7.000 117 -0.12(-1.75%)
Sep 20, 2022 7.125 7.125 7.125 7.125 105 -0.01(-0.14%)
Sep 19, 2022 7.000 7.135 7.000 7.135 301 -0.01(-0.15%)
Sep 16, 2022 7.190 7.190 7.028 7.146 2,031 -0.20(-2.78%)
Sep 15, 2022 7.300 7.390 7.300 7.350 1,154 -0.03(-0.42%)
Sep 14, 2022 7.325 7.381 7.325 7.381 550 -0.11(-1.45%)
Sep 13, 2022 7.480 7.490 7.480 7.490 725 -0.17(-2.16%)
Sep 12, 2022 7.740 7.740 7.627 7.656 776 +0.28(+3.73%)
Sep 09, 2022 7.010 7.470 7.010 7.380 1,574 +0.38(+5.43%)
Sep 08, 2022 7.000 7.000 6.911 7.000 956 +0.21(+3.09%)
Sep 07, 2022 6.790 6.790 6.790 6.790 108 -0.03(-0.51%)
Sep 06, 2022 6.825 6.825 6.825 6.825 68 -0.05(-0.67%)
Sep 02, 2022 6.740 6.871 6.740 6.871 502 +0.14(+2.09%)
Sep 01, 2022 6.730 6.730 6.730 6.730 255 -0.13(-1.82%)
Aug 31, 2022 6.792 6.855 6.792 6.855 576 +0.02(+0.31%)
Aug 30, 2022 6.834 6.834 6.834 6.834 114 -0.12(-1.74%)
Aug 29, 2022 6.916 6.955 6.916 6.955 114 -0.02(-0.29%)
Aug 26, 2022 7.000 7.000 6.760 6.975 1,487 -0.01(-0.07%)
Aug 25, 2022 6.980 6.980 6.915 6.980 924 -0.01(-0.14%)
Aug 24, 2022 6.990 6.990 6.990 6.990 635 +0.24(+3.56%)
Aug 23, 2022 6.780 6.780 6.740 6.750 1,580 -0.04(-0.64%)
Aug 22, 2022 6.650 6.793 6.650 6.793 746 +0.10(+1.55%)
Aug 19, 2022 6.710 6.710 6.690 6.690 1,736 -0.34(-4.83%)
Aug 18, 2022 7.030 7.030 7.030 7.030 13 +0.22(+3.16%)
Aug 17, 2022 6.800 6.814 6.800 6.814 331 -0.68(-9.06%)
Aug 16, 2022 7.440 7.515 7.440 7.493 876 -0.05(-0.63%)
Aug 15, 2022 7.400 7.575 7.400 7.541 2,400 +0.17(+2.34%)
Aug 12, 2022 7.100 7.368 7.100 7.368 1,932 +0.50(+7.32%)
Aug 11, 2022 6.850 6.940 6.850 6.866 2,906 +0.25(+3.72%)
Aug 10, 2022 6.548 6.620 6.430 6.620 1,651 -0.13(-1.93%)
Aug 09, 2022 6.800 6.800 6.750 6.750 560 +0.02(+0.37%)
Aug 08, 2022 7.020 7.120 6.725 6.725 31,109 -0.04(-0.66%)
Aug 05, 2022 6.790 6.800 6.721 6.770 805 +0.18(+2.71%)
Aug 04, 2022 6.451 6.591 6.451 6.591 356 -0.21(-3.04%)
Aug 03, 2022 6.765 6.798 6.765 6.798 796 +0.27(+4.13%)
Aug 02, 2022 6.529 6.529 6.529 6.529 108 +0.31(+4.94%)
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.