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

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

5.085 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 (%)
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%)
May 02, 2022 10.00 10.23 9.550 9.685 2,497 +0.29(+3.03%)
Apr 29, 2022 9.080 9.400 9.080 9.400 3,313 -0.08(-0.90%)
Apr 28, 2022 9.050 9.485 9.030 9.485 3,451 +0.29(+3.10%)
Apr 27, 2022 9.000 9.200 9.000 9.200 378 -0.04(-0.45%)
Apr 26, 2022 9.700 9.720 9.080 9.241 6,622 +0.14(+1.55%)
Apr 25, 2022 9.150 9.278 9.090 9.100 1,392 -0.39(-4.11%)
Apr 22, 2022 9.670 10.19 9.490 9.490 917 -0.16(-1.67%)
Apr 21, 2022 9.650 10.27 9.650 9.651 1,339 -0.48(-4.78%)
Apr 20, 2022 9.870 10.14 9.870 10.14 706 -0.11(-1.11%)
Apr 19, 2022 10.25 10.25 10.25 10.25 112 +0.22(+2.18%)
Apr 18, 2022 10.10 10.36 10.00 10.03 2,903 -0.07(-0.68%)
Apr 14, 2022 9.995 10.10 9.995 10.10 812 -0.40(-3.81%)
Apr 13, 2022 10.50 10.50 10.50 10.50 335 +0.21(+2.09%)
Apr 12, 2022 10.48 10.50 10.29 10.29 1,621 +0.07(+0.73%)
Apr 11, 2022 10.20 10.22 10.00 10.21 4,996 -0.38(-3.63%)
Apr 08, 2022 10.66 10.77 10.39 10.60 3,368 -0.09(-0.89%)
Apr 07, 2022 10.92 10.92 10.69 10.69 780 -0.46(-4.15%)
Apr 06, 2022 11.24 11.27 10.96 11.15 1,698 -0.62(-5.27%)
Apr 05, 2022 12.08 12.08 11.57 11.77 2,327 -0.19(-1.57%)
Apr 04, 2022 11.96 12.17 11.89 11.96 3,719 +0.26(+2.22%)
Apr 01, 2022 11.70 11.70 11.70 11.70 1,103 +0.16(+1.35%)
Mar 31, 2022 11.97 11.97 11.43 11.54 2,071 -0.50(-4.12%)
Mar 30, 2022 12.73 12.73 12.04 12.04 1,899 -0.34(-2.71%)
Mar 29, 2022 12.44 12.51 12.25 12.38 2,521 -0.13(-1.08%)
Mar 28, 2022 12.70 12.70 11.96 12.51 6,560 +0.69(+5.79%)
Mar 25, 2022 11.95 11.95 11.52 11.82 1,743 -0.13(-1.09%)
Mar 24, 2022 11.55 11.96 11.50 11.96 1,651 +0.40(+3.43%)
Mar 23, 2022 11.57 12.03 11.55 11.56 5,295 -0.09(-0.80%)
Mar 22, 2022 11.44 11.75 11.42 11.65 1,381 +0.50(+4.45%)
Mar 21, 2022 11.43 11.45 10.90 11.15 1,936 -0.30(-2.61%)
Mar 18, 2022 10.81 11.67 10.81 11.45 1,155 +0.35(+3.12%)
Mar 17, 2022 10.49 11.17 10.49 11.11 786 +0.41(+3.81%)
Mar 16, 2022 10.00 10.78 10.00 10.70 2,090 +0.92(+9.41%)
Mar 15, 2022 9.590 9.779 9.590 9.779 851 +0.22(+2.29%)
Mar 14, 2022 9.960 10.13 9.310 9.560 2,913 -0.35(-3.53%)
Mar 11, 2022 10.20 10.31 9.910 9.910 857 -0.81(-7.58%)
Mar 10, 2022 10.59 10.72 10.41 10.72 2,337 -0.30(-2.69%)
Mar 09, 2022 10.60 11.02 10.60 11.02 792 +0.79(+7.72%)
Mar 08, 2022 9.840 10.24 9.560 10.23 6,195 +0.46(+4.71%)
Mar 07, 2022 10.02 10.05 9.770 9.770 1,542 -0.46(-4.50%)
Mar 04, 2022 10.66 10.74 10.23 10.23 1,212 -0.55(-5.10%)
Mar 03, 2022 11.39 11.39 10.66 10.78 3,175 -0.60(-5.24%)
Mar 02, 2022 11.31 11.92 11.31 11.38 2,142 -0.02(-0.17%)
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.