Volt ETF Trust (BTCR) Historical Stock Data
5.08 ↑0.00 (0.00%)
As of January 17, 2023, 11:47am EST.
Historical Data
In the past 30 trading days, BTCR is down -0.10% a day on average. There have been 10 days where Volt ETF Trust closed green and 20 days where BTCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 4.75 | 5.08 | ↑$0.33 (7.05%) | 4.75 | 5.08 | 1.83K |
| 2023-01-13 | 4.75 | 4.75 | ↓$0.00 (0.00%) | 4.75 | 4.75 | 737 |
| 2023-01-12 | 4.91 | 4.89 | ↓$0.02 (-0.44%) | 4.89 | 4.91 | 1.53K |
| 2023-01-11 | 4.78 | 4.80 | ↑$0.02 (0.42%) | 4.78 | 4.80 | 1.10K |
| 2023-01-10 | 4.87 | 4.87 | ↑$0.00 (0.00%) | 4.87 | 4.87 | 56 |
| 2023-01-09 | 4.91 | 4.80 | ↓$0.11 (-2.14%) | 4.71 | 4.91 | 2.12K |
| 2023-01-06 | 4.90 | 4.85 | ↓$0.05 (-0.92%) | 4.85 | 4.90 | 422 |
| 2023-01-05 | 4.90 | 4.87 | ↓$0.03 (-0.53%) | 4.87 | 4.90 | 151 |
| 2023-01-04 | 4.89 | 4.88 | ↓$0.01 (-0.20%) | 4.75 | 5.04 | 265 |
| 2023-01-03 | 4.87 | 4.87 | ↑$0.00 (0.00%) | 4.87 | 4.87 | 145 |
| 2022-12-30 | 4.70 | 4.73 | ↑$0.03 (0.64%) | 4.59 | 4.73 | 2.43K |
| 2022-12-29 | 4.79 | 4.71 | ↓$0.09 (-1.77%) | 4.63 | 4.92 | 335 |
| 2022-12-28 | 4.68 | 4.86 | ↑$0.18 (3.85%) | 4.68 | 4.86 | 557 |
| 2022-12-27 | 4.93 | 4.87 | ↓$0.06 (-1.22%) | 4.81 | 4.93 | 1.15K |
| 2022-12-23 | 5.07 | 4.92 | ↓$0.15 (-2.86%) | 4.92 | 5.07 | 1.23K |
| 2022-12-22 | 5.06 | 5.05 | ↓$0.01 (-0.21%) | 4.88 | 5.22 | 2.76K |
| 2022-12-21 | 5.08 | 5.08 | ↓$0.00 (-0.01%) | 5.08 | 5.08 | 3.25K |
| 2022-12-20 | 5.10 | 5.02 | ↓$0.08 (-1.57%) | 5.02 | 5.10 | 215 |
| 2022-12-19 | 5.10 | 5.00 | ↓$0.11 (-2.06%) | 5.00 | 5.10 | 687 |
| 2022-12-16 | 5.11 | 5.11 | ↑$0.00 (0.00%) | 5.00 | 5.25 | 1.87K |
| 2022-12-15 | 5.00 | 5.11 | ↑$0.11 (2.18%) | 5.00 | 5.11 | 125 |
| 2022-12-14 | 5.21 | 5.13 | ↓$0.08 (-1.56%) | 5.13 | 5.21 | 165 |
| 2022-12-13 | 4.98 | 5.13 | ↑$0.15 (3.00%) | 4.98 | 5.13 | 1.06K |
| 2022-12-12 | 5.00 | 4.99 | ↓$0.01 (-0.19%) | 4.96 | 5.00 | 2.02K |
| 2022-12-09 | 5.09 | 5.09 | ↑$0.00 (0.00%) | 5.09 | 5.09 | 108 |
| 2022-12-08 | 5.21 | 5.15 | ↓$0.06 (-1.15%) | 5.15 | 5.21 | 370 |
| 2022-12-07 | 5.27 | 5.21 | ↓$0.06 (-1.23%) | 5.21 | 5.34 | 1.99K |
| 2022-12-06 | 5.29 | 5.28 | ↓$0.01 (-0.19%) | 5.28 | 5.29 | 1.73K |
| 2022-12-05 | 5.35 | 5.31 | ↓$0.04 (-0.73%) | 5.31 | 5.35 | 324 |
| 2022-12-02 | 5.51 | 5.45 | ↓$0.06 (-1.09%) | 5.45 | 5.51 | 529 |
Create an account or log in to view more rows.
$BTCR Markets about as efficient as a retirement home
$BTCR just waiting ….
$BTCR how low can she go
$BTCR just waiting to short this bad boy.
$BTCR Now I'm worried....
$BTCR hot damn <3
$BTCR out of the way
$BTCR BOUGHT TODAY!
$BTCR back to business
$BTCR fuck all u greedy bulls