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 (%)
Jul 29, 2022 6.320 6.373 6.320 6.373 661 -0.16(-2.40%)
Jul 28, 2022 6.440 6.530 6.400 6.530 2,435 +0.01(+0.16%)
Jul 27, 2022 6.410 6.519 6.410 6.519 426 +0.47(+7.68%)
Jul 26, 2022 5.980 6.140 5.980 6.054 3,151 -0.37(-5.83%)
Jul 25, 2022 6.630 6.630 6.429 6.429 159 -0.15(-2.32%)
Jul 22, 2022 6.890 6.890 6.582 6.582 630 -0.19(-2.80%)
Jul 20, 2022 6.771 135 +0.28(+4.25%)
Jul 19, 2022 6.495 6.495 6.495 6.495 163 +0.06(+0.94%)
Jul 18, 2022 6.700 6.700 6.435 6.435 315 -0.11(-1.69%)
Jul 15, 2022 6.560 6.560 6.340 6.545 796 -0.01(-0.12%)
Jul 14, 2022 6.553 6.553 6.553 6.553 117 -0.04(-0.60%)
Jul 13, 2022 6.190 6.670 6.190 6.593 12,791 -0.02(-0.34%)
Jul 12, 2022 6.541 6.622 6.541 6.615 1,025 -0.03(-0.45%)
Jul 11, 2022 6.640 6.645 6.536 6.645 1,428 -0.13(-1.87%)
Jul 08, 2022 6.780 6.780 6.772 6.772 353 -0.07(-1.00%)
Jul 07, 2022 6.770 6.840 6.560 6.840 3,879 +0.05(+0.74%)
Jul 06, 2022 6.900 6.900 6.790 6.790 733 -0.09(-1.25%)
Jul 05, 2022 7.820 8.140 6.818 6.876 3,924 -0.14(-2.05%)
Jul 01, 2022 7.000 7.020 6.890 7.020 1,895 -0.16(-2.16%)
Jun 30, 2022 7.280 7.280 6.890 7.175 14,427 -0.11(-1.44%)
Jun 29, 2022 7.280 7.280 7.280 7.280 396 -0.61(-7.70%)
Jun 28, 2022 7.900 7.900 7.750 7.887 928 -0.08(-0.94%)
Jun 27, 2022 7.960 8.000 7.930 7.962 1,456 +0.27(+3.57%)
Jun 24, 2022 7.340 7.760 7.340 7.688 1,095 +0.21(+2.84%)
Jun 23, 2022 7.500 7.500 7.470 7.476 1,548 -0.01(-0.15%)
Jun 22, 2022 7.370 7.500 7.370 7.487 779 +0.14(+1.86%)
Jun 21, 2022 7.380 7.523 7.350 7.350 3,794 -0.19(-2.47%)
Jun 17, 2022 7.400 7.536 7.400 7.536 638 +0.19(+2.53%)
Jun 16, 2022 7.350 7.350 7.350 7.350 2,253 -0.06(-0.81%)
Jun 15, 2022 7.385 7.410 7.320 7.410 871 +0.08(+1.09%)
Jun 14, 2022 7.330 7.340 7.330 7.330 1,083 -0.09(-1.21%)
Jun 13, 2022 7.310 7.451 7.310 7.420 10,999 +0.19(+2.62%)
Jun 10, 2022 7.259 7.259 7.230 7.230 271 +0.30(+4.33%)
Jun 09, 2022 6.930 6.930 6.930 6.930 535 +0.09(+1.32%)
Jun 08, 2022 6.840 6.840 6.840 6.840 279 -0.06(-0.88%)
Jun 07, 2022 6.835 6.901 6.795 6.901 491 -0.10(-1.42%)
Jun 06, 2022 7.260 7.260 7.000 7.000 1,625 -0.20(-2.78%)
Jun 03, 2022 7.240 7.245 7.200 7.200 29,227 +0.04(+0.63%)
Jun 02, 2022 7.000 7.155 7.000 7.155 628 +0.01(+0.10%)
Jun 01, 2022 7.148 7.148 7.148 7.148 245 -0.38(-5.06%)
May 31, 2022 7.250 7.529 7.250 7.529 775 +0.31(+4.28%)
May 27, 2022 6.850 7.232 6.850 7.220 786 -0.05(-0.69%)
May 26, 2022 7.250 7.270 7.250 7.270 309 +0.03(+0.35%)
May 25, 2022 7.060 7.410 7.060 7.245 701 +0.24(+3.49%)
May 24, 2022 7.070 7.170 6.820 7.001 7,146 -0.25(-3.47%)
May 23, 2022 7.252 7.252 7.252 7.252 259 +0.13(+1.86%)
May 20, 2022 6.960 7.320 6.960 7.120 8,989 -0.08(-1.05%)
May 19, 2022 7.070 7.196 7.050 7.196 803 +0.13(+1.78%)
May 18, 2022 7.050 7.070 7.015 7.070 839 -0.04(-0.63%)
May 17, 2022 7.160 7.160 7.115 7.115 259 +0.02(+0.34%)
May 16, 2022 7.300 7.300 7.060 7.091 1,466 -0.52(-6.88%)
May 13, 2022 7.110 7.770 7.110 7.615 2,450 -0.02(-0.21%)
May 12, 2022 7.340 7.631 7.340 7.631 1,162 -0.11(-1.41%)
May 11, 2022 8.400 9.240 7.740 7.740 1,713 -1.03(-11.69%)
May 10, 2022 8.530 8.765 8.510 8.765 4,910 +0.15(+1.68%)
May 09, 2022 9.020 9.020 8.620 8.620 1,694 -0.78(-8.30%)
May 06, 2022 9.690 9.690 9.400 9.400 637 -0.40(-4.08%)
May 05, 2022 9.825 9.825 9.800 9.800 258 -0.75(-7.11%)
May 04, 2022 10.28 10.55 9.630 10.55 1,700 +0.71(+7.22%)
May 03, 2022 9.840 9.840 9.840 9.840 191 +0.15(+1.60%)
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.