VanEck Bitcoin Strategy ETF (XBTF) Historical Stock Data
39.22 ↑0.00 (0.00%)
As of January 30, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, XBTF is up 0.02% a day on average. There have been 16 days where VanEck Bitcoin Strategy ETF closed green and 14 days where XBTF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 39.15 | 39.22 | ↑$0.07 (0.18%) | 37.73 | 39.55 | 40.79K |
| 2024-01-29 | 38.09 | 39.09 | ↑$1.00 (2.63%) | 38.09 | 39.38 | 48.93K |
| 2024-01-26 | 37.63 | 38.34 | ↑$0.71 (1.89%) | 37.61 | 38.59 | 44.27K |
| 2024-01-25 | 36.82 | 36.75 | ↓$0.08 (-0.20%) | 36.54 | 37.08 | 38.94K |
| 2024-01-24 | 36.80 | 36.51 | ↓$0.29 (-0.79%) | 36.64 | 37.34 | 11.54K |
| 2024-01-23 | 36.01 | 36.12 | ↑$0.11 (0.31%) | 34.61 | 36.66 | 24.35K |
| 2024-01-22 | 37.15 | 36.79 | ↓$0.36 (-0.97%) | 36.34 | 37.75 | 51.40K |
| 2024-01-19 | 37.51 | 37.92 | ↑$0.41 (1.09%) | 37.10 | 38.47 | 108.92K |
| 2024-01-18 | 38.63 | 37.47 | ↓$1.16 (-3.00%) | 37.40 | 39.00 | 85.23K |
| 2024-01-17 | 39.03 | 38.68 | ↓$0.35 (-0.90%) | 38.52 | 39.10 | 48.02K |
| 2024-01-16 | 38.86 | 39.16 | ↑$0.30 (0.77%) | 38.50 | 39.59 | 42.37K |
| 2024-01-12 | 41.00 | 39.83 | ↓$1.17 (-2.85%) | 39.13 | 41.49 | 84.37K |
| 2024-01-11 | 42.80 | 41.00 | ↓$1.80 (-4.21%) | 41.00 | 43.94 | 151.57K |
| 2024-01-10 | 41.06 | 41.32 | ↑$0.26 (0.63%) | 40.38 | 41.98 | 32.47K |
| 2024-01-05 | 40.17 | 40.34 | ↑$0.17 (0.42%) | 39.60 | 40.24 | 15.80K |
| 2024-01-04 | 39.60 | 40.65 | ↑$1.05 (2.65%) | 39.38 | 41.00 | 28.40K |
| 2024-01-02 | 40.50 | 40.99 | ↑$0.49 (1.21%) | 40.50 | 42.00 | 40.16K |
| 2023-12-29 | 39.25 | 38.81 | ↓$0.44 (-1.12%) | 38.26 | 39.37 | 25.92K |
| 2023-12-27 | 39.33 | 39.84 | ↑$0.51 (1.30%) | 39.33 | 40.06 | 12.47K |
| 2023-12-26 | 39.34 | 38.90 | ↓$0.44 (-1.12%) | 38.65 | 39.84 | 35.16K |
| 2023-12-22 | 40.24 | 40.16 | ↓$0.08 (-0.20%) | 39.69 | 40.55 | 35.59K |
| 2023-12-21 | 40.66 | 40.11 | ↓$0.55 (-1.35%) | 39.79 | 40.66 | 27.22K |
| 2023-12-18 | 38.84 | 38.62 | ↓$0.22 (-0.57%) | 38.17 | 38.84 | 13.33K |
| 2023-12-15 | 38.96 | 39.30 | ↑$0.34 (0.89%) | 38.53 | 39.34 | 19.16K |
| 2023-12-13 | 38.58 | 39.56 | ↑$0.98 (2.54%) | 38.58 | 39.90 | 16.71K |
| 2023-12-12 | 39.05 | 38.58 | ↓$0.47 (-1.20%) | 38.24 | 39.05 | 26.71K |
| 2023-12-11 | 39.33 | 38.11 | ↓$1.23 (-3.11%) | 37.70 | 39.33 | 105.16K |
| 2023-12-08 | 40.23 | 40.95 | ↑$0.72 (1.79%) | 40.11 | 40.71 | 34.60K |
| 2023-12-05 | 39.14 | 40.37 | ↑$1.23 (3.13%) | 38.86 | 40.74 | 64.37K |
| 2023-12-04 | 38.80 | 39.14 | ↑$0.34 (0.88%) | 38.47 | 39.30 | 29.43K |
Create an account or log in to view more rows.
$XBTF lfg!!! So much movement ! Buy n hodl!
$XBTF this is just going to go up forever
$XBTF warming up
$XBTF If options never existed
what do you think this stock would be trading at?
$XBTF Tendie tickets on discount today!!!
$XBTF pressure
$XBTF what time we going green?
$XBTF Move up
let's buy
$XBTF every dip gets bought up.
$XBTF now is the time to slap that ask!!!