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 (%)
Dec 30, 2022 4.700 4.730 4.590 4.730 2,429 +0.03(+0.53%)
Dec 29, 2022 4.790 4.920 4.630 4.705 335 -0.16(-3.19%)
Dec 28, 2022 4.680 4.860 4.680 4.860 557 -0.01(-0.21%)
Dec 27, 2022 4.930 4.930 4.811 4.870 1,150 -0.05(-1.11%)
Dec 23, 2022 5.070 5.070 4.925 4.925 1,232 -0.12(-2.47%)
Dec 22, 2022 5.060 5.220 4.880 5.050 2,760 -0.03(-0.59%)
Dec 21, 2022 5.080 5.080 5.080 5.080 3,304 +0.06(+1.19%)
Dec 20, 2022 5.100 5.100 5.020 5.020 215 +0.02(+0.50%)
Dec 19, 2022 5.100 5.100 4.995 4.995 791 -0.12(-2.25%)
Dec 16, 2022 5.110 5.250 5.000 5.110 1,865 +0.00(+0.02%)
Dec 15, 2022 5.000 5.109 5.000 5.109 125 -0.02(-0.39%)
Dec 14, 2022 5.210 5.210 5.129 5.129 165 -0.00(-0.01%)
Dec 13, 2022 4.980 5.129 4.980 5.129 1,059 +0.14(+2.79%)
Dec 12, 2022 5.000 5.000 4.960 4.990 2,145 -0.10(-1.96%)
Dec 09, 2022 5.090 5.090 5.090 5.090 108 -0.06(-1.17%)
Dec 08, 2022 5.210 5.210 5.150 5.150 370 -0.05(-1.06%)
Dec 07, 2022 5.270 5.450 5.080 5.205 1,985 -0.08(-1.42%)
Dec 06, 2022 5.290 5.290 5.280 5.280 1,731 -0.03(-0.59%)
Dec 05, 2022 5.350 5.350 5.311 5.311 324 -0.14(-2.55%)
Dec 02, 2022 5.510 5.510 5.450 5.450 529 -0.12(-2.24%)
Dec 01, 2022 5.530 5.575 5.530 5.575 169 -0.07(-1.20%)
Nov 30, 2022 5.430 5.643 5.430 5.643 762 +0.36(+6.78%)
Nov 29, 2022 5.300 5.300 5.284 5.284 1,540 -0.16(-2.86%)
Nov 28, 2022 5.390 5.440 5.300 5.440 475 +0.09(+1.68%)
Nov 25, 2022 5.330 5.400 5.330 5.350 1,565 -0.08(-1.38%)
Nov 23, 2022 5.330 5.580 5.300 5.425 1,925 +0.00(+0.05%)
Nov 22, 2022 5.470 5.470 5.422 5.422 149 -0.03(-0.49%)
Nov 21, 2022 5.460 5.460 5.449 5.449 404 +0.00(+0.07%)
Nov 18, 2022 5.570 5.570 5.390 5.445 4,460 -0.15(-2.68%)
Nov 17, 2022 5.480 5.654 5.480 5.595 2,195 -0.09(-1.50%)
Nov 16, 2022 5.630 5.680 5.470 5.680 908 +0.04(+0.71%)
Nov 15, 2022 5.760 5.760 5.560 5.640 372 -0.12(-2.08%)
Nov 14, 2022 5.500 5.760 5.500 5.760 2,563 +0.04(+0.61%)
Nov 11, 2022 5.725 5.725 5.725 5.725 140 -0.09(-1.55%)
Nov 10, 2022 5.915 5.915 5.815 5.815 260 -0.08(-1.36%)
Nov 09, 2022 5.930 5.930 5.700 5.895 687 +0.02(+0.29%)
Nov 08, 2022 5.940 5.940 5.810 5.878 231 -0.01(-0.21%)
Nov 07, 2022 5.930 5.930 5.795 5.890 1,410 -0.15(-2.40%)
Nov 04, 2022 5.940 6.035 5.810 6.035 505 +0.03(+0.50%)
Nov 03, 2022 6.005 6.005 6.005 6.005 30 +0.00(+0.08%)
Nov 02, 2022 6.040 6.040 5.800 6.000 1,259 -0.10(-1.64%)
Nov 01, 2022 5.990 6.100 5.990 6.100 461 +0.10(+1.67%)
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%)
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.