STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
35.57
-1.32 (-3.58%)
At close: Dec 5, 2025, 4:00 PM EST
35.38
-0.19 (-0.53%)
After-hours: Dec 5, 2025, 7:39 PM EST
BTGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.31 | 36.82 | 35.21 | 35.57 | 35.57 | -3.58% | 138,704 |
| Dec 4, 2025 | 36.94 | 37.16 | 36.32 | 36.89 | 36.89 | -0.40% | 52,248 |
| Dec 3, 2025 | 37.01 | 37.47 | 36.67 | 37.04 | 37.04 | 1.93% | 51,868 |
| Dec 2, 2025 | 35.42 | 36.70 | 35.32 | 36.34 | 36.34 | 6.01% | 62,332 |
| Dec 1, 2025 | 34.67 | 34.72 | 33.58 | 34.28 | 34.28 | -5.46% | 75,070 |
| Nov 28, 2025 | 37.03 | 37.03 | 36.04 | 36.26 | 36.26 | 1.85% | 49,582 |
| Nov 26, 2025 | 34.30 | 35.82 | 34.10 | 35.60 | 35.60 | 3.94% | 98,337 |
| Nov 25, 2025 | 34.17 | 34.69 | 33.66 | 34.25 | 34.25 | -1.97% | 59,407 |
| Nov 24, 2025 | 33.21 | 34.96 | 33.02 | 34.94 | 34.94 | 7.21% | 114,615 |
| Nov 21, 2025 | 32.21 | 33.16 | 31.72 | 32.59 | 32.59 | -2.54% | 125,145 |
| Nov 20, 2025 | 35.40 | 35.47 | 33.15 | 33.44 | 33.44 | -3.55% | 120,192 |
| Nov 19, 2025 | 35.55 | 36.25 | 34.29 | 34.67 | 34.67 | -3.53% | 79,662 |
| Nov 18, 2025 | 35.50 | 36.29 | 35.14 | 35.94 | 35.94 | 1.64% | 667,748 |
| Nov 17, 2025 | 36.42 | 37.30 | 34.92 | 35.36 | 35.36 | -3.89% | 609,003 |
| Nov 14, 2025 | 36.84 | 38.20 | 36.50 | 36.79 | 36.79 | -5.62% | 93,888 |
| Nov 13, 2025 | 41.28 | 41.47 | 38.88 | 38.98 | 38.98 | -4.27% | 141,237 |
| Nov 12, 2025 | 41.47 | 41.47 | 40.48 | 40.72 | 40.72 | 0.25% | 86,915 |
| Nov 11, 2025 | 41.35 | 41.35 | 40.46 | 40.62 | 40.62 | -2.75% | 50,842 |
| Nov 10, 2025 | 41.52 | 41.82 | 40.90 | 41.77 | 41.77 | 5.00% | 65,846 |
| Nov 7, 2025 | 38.37 | 39.80 | 37.99 | 39.78 | 39.78 | 3.43% | 62,341 |
| Nov 6, 2025 | 39.41 | 39.47 | 38.28 | 38.46 | 38.46 | -3.12% | 60,279 |
| Nov 5, 2025 | 39.19 | 39.95 | 39.09 | 39.70 | 39.70 | 4.39% | 45,384 |
| Nov 4, 2025 | 39.46 | 39.79 | 37.62 | 38.03 | 38.03 | -7.60% | 151,317 |
| Nov 3, 2025 | 41.51 | 41.82 | 40.55 | 41.16 | 41.16 | -2.68% | 112,677 |
| Oct 31, 2025 | 42.55 | 42.90 | 41.65 | 42.30 | 42.30 | 2.66% | 61,797 |
| Oct 30, 2025 | 41.38 | 41.68 | 40.98 | 41.20 | 41.20 | -2.09% | 63,326 |
| Oct 29, 2025 | 43.94 | 43.94 | 41.60 | 42.08 | 42.08 | -3.02% | 291,894 |
| Oct 28, 2025 | 43.59 | 44.21 | 43.25 | 43.39 | 43.39 | -1.81% | 72,358 |
| Oct 27, 2025 | 44.68 | 44.74 | 43.96 | 44.19 | 44.19 | 1.12% | 114,409 |
| Oct 24, 2025 | 44.10 | 44.11 | 43.53 | 43.70 | 43.70 | -0.07% | 134,474 |
| Oct 23, 2025 | 43.55 | 44.42 | 43.39 | 43.73 | 43.73 | 2.39% | 141,650 |
| Oct 22, 2025 | 42.25 | 42.87 | 41.69 | 42.71 | 42.71 | -3.65% | 369,143 |
| Oct 21, 2025 | 44.07 | 45.48 | 43.24 | 44.33 | 44.33 | -5.14% | 167,521 |
| Oct 20, 2025 | 46.07 | 46.80 | 45.87 | 46.73 | 46.73 | 7.55% | 171,711 |
| Oct 17, 2025 | 43.87 | 44.00 | 42.68 | 43.45 | 43.45 | -3.34% | 520,969 |
| Oct 16, 2025 | 45.55 | 45.85 | 44.44 | 44.95 | 44.95 | -0.55% | 228,736 |
| Oct 15, 2025 | 45.21 | 45.65 | 44.55 | 45.20 | 45.20 | 0.13% | 170,999 |
| Oct 14, 2025 | 43.99 | 45.54 | 43.65 | 45.14 | 45.14 | -2.15% | 134,048 |
| Oct 13, 2025 | 45.27 | 46.13 | 45.25 | 46.13 | 46.13 | 1.88% | 227,348 |
| Oct 10, 2025 | 47.26 | 47.45 | 44.88 | 45.28 | 45.28 | -2.87% | 275,816 |
| Oct 9, 2025 | 48.55 | 48.60 | 45.91 | 46.62 | 46.62 | -3.76% | 310,002 |
| Oct 8, 2025 | 48.06 | 48.86 | 47.63 | 48.44 | 48.44 | 2.82% | 180,000 |
| Oct 7, 2025 | 48.43 | 48.43 | 46.71 | 47.11 | 47.11 | -2.63% | 183,769 |
| Oct 6, 2025 | 47.87 | 48.73 | 47.68 | 48.38 | 48.38 | 4.09% | 278,874 |
| Oct 3, 2025 | 45.70 | 46.96 | 45.30 | 46.48 | 46.48 | 2.15% | 156,324 |
| Oct 2, 2025 | 45.24 | 45.53 | 44.30 | 45.50 | 45.50 | 2.71% | 142,403 |
| Oct 1, 2025 | 43.89 | 44.62 | 43.83 | 44.30 | 44.30 | 2.99% | 206,351 |
| Sep 30, 2025 | 42.16 | 43.12 | 42.12 | 43.02 | 43.02 | 0.76% | 116,381 |
| Sep 29, 2025 | 41.83 | 42.74 | 41.77 | 42.69 | 42.69 | 6.49% | 98,090 |
| Sep 26, 2025 | 40.00 | 40.66 | 39.91 | 40.09 | 40.09 | 0.24% | 66,364 |
| Sep 25, 2025 | 40.76 | 40.77 | 39.68 | 40.00 | 40.00 | -3.21% | 114,978 |
| Sep 24, 2025 | 41.66 | 41.81 | 41.23 | 41.32 | 41.32 | 0.61% | 85,104 |
| Sep 23, 2025 | 41.84 | 41.85 | 41.01 | 41.07 | 41.07 | -0.10% | 82,122 |
| Sep 22, 2025 | 41.16 | 41.38 | 40.85 | 41.11 | 41.11 | -0.89% | 118,538 |
| Sep 19, 2025 | 41.59 | 41.74 | 41.43 | 41.48 | 41.48 | -1.14% | 72,913 |
| Sep 18, 2025 | 42.04 | 42.08 | 41.60 | 41.96 | 41.96 | 1.01% | 125,810 |
| Sep 17, 2025 | 41.90 | 42.17 | 40.90 | 41.54 | 41.54 | -1.77% | 304,095 |
| Sep 16, 2025 | 41.84 | 42.33 | 41.55 | 42.29 | 42.29 | 1.63% | 73,164 |
| Sep 15, 2025 | 41.28 | 41.73 | 41.04 | 41.61 | 41.61 | -0.53% | 165,298 |
| Sep 12, 2025 | 41.17 | 41.84 | 41.12 | 41.83 | 41.83 | 2.25% | 89,558 |
| Sep 11, 2025 | 40.57 | 41.00 | 40.47 | 40.91 | 40.91 | 0.64% | 86,452 |
| Sep 10, 2025 | 40.77 | 41.06 | 40.43 | 40.65 | 40.65 | 2.42% | 106,066 |
| Sep 9, 2025 | 40.71 | 40.73 | 39.60 | 39.69 | 39.69 | -0.92% | 141,546 |
| Sep 8, 2025 | 40.00 | 40.39 | 39.83 | 40.06 | 40.06 | 1.34% | 130,544 |
| Sep 5, 2025 | 39.92 | 40.15 | 39.00 | 39.53 | 39.53 | 2.78% | 100,189 |
| Sep 4, 2025 | 38.91 | 38.94 | 38.29 | 38.46 | 38.46 | -2.66% | 33,027 |
| Sep 3, 2025 | 39.33 | 39.84 | 39.07 | 39.51 | 39.51 | 1.83% | 49,385 |
| Sep 2, 2025 | 37.54 | 38.85 | 37.54 | 38.80 | 38.80 | 4.77% | 112,209 |
| Aug 29, 2025 | 37.82 | 37.82 | 36.88 | 37.04 | 37.04 | -2.54% | 47,770 |
| Aug 28, 2025 | 38.19 | 38.42 | 37.92 | 38.00 | 38.00 | 0.76% | 46,575 |
| Aug 27, 2025 | 37.23 | 37.85 | 37.23 | 37.71 | 37.71 | 1.24% | 15,590 |
| Aug 26, 2025 | 36.65 | 37.30 | 36.60 | 37.25 | 37.25 | 0.93% | 25,269 |
| Aug 25, 2025 | 37.32 | 37.66 | 36.85 | 36.91 | 36.91 | -5.16% | 46,400 |
| Aug 22, 2025 | 36.88 | 39.15 | 36.85 | 38.92 | 38.92 | 5.04% | 28,723 |
| Aug 21, 2025 | 37.67 | 37.73 | 36.95 | 37.05 | 37.05 | -2.18% | 25,644 |
| Aug 20, 2025 | 37.50 | 37.88 | 37.13 | 37.88 | 37.88 | 2.07% | 32,259 |
| Aug 19, 2025 | 38.39 | 38.40 | 37.00 | 37.11 | 37.11 | -3.36% | 42,009 |
| Aug 18, 2025 | 38.35 | 38.64 | 37.96 | 38.40 | 38.40 | -0.82% | 77,194 |
| Aug 15, 2025 | 39.26 | 39.29 | 38.60 | 38.72 | 38.72 | -0.87% | 31,032 |
| Aug 14, 2025 | 39.75 | 39.75 | 38.83 | 39.06 | 39.06 | -4.86% | 80,555 |
| Aug 13, 2025 | 40.25 | 41.05 | 40.16 | 41.05 | 41.05 | 2.87% | 43,430 |
| Aug 12, 2025 | 39.64 | 40.05 | 39.37 | 39.91 | 39.91 | 0.76% | 41,299 |
| Aug 11, 2025 | 39.92 | 40.33 | 39.50 | 39.61 | 39.61 | 0.43% | 142,949 |
| Aug 8, 2025 | 39.94 | 40.16 | 39.36 | 39.44 | 39.44 | -1.14% | 245,571 |
| Aug 7, 2025 | 39.47 | 40.00 | 39.19 | 39.89 | 39.89 | 2.85% | 41,009 |
| Aug 6, 2025 | 38.31 | 39.00 | 38.11 | 38.79 | 38.79 | 1.25% | 29,947 |
| Aug 5, 2025 | 38.54 | 38.68 | 37.92 | 38.31 | 38.31 | -0.60% | 32,222 |
| Aug 4, 2025 | 38.38 | 38.89 | 38.38 | 38.54 | 38.54 | 1.89% | 45,262 |
| Aug 1, 2025 | 38.58 | 38.58 | 37.72 | 37.83 | 37.83 | -1.35% | 33,426 |
| Jul 31, 2025 | 38.98 | 39.09 | 38.23 | 38.34 | 38.34 | 0.51% | 21,434 |
| Jul 30, 2025 | 38.96 | 39.20 | 37.87 | 38.15 | 38.15 | -2.08% | 39,282 |
| Jul 29, 2025 | 39.48 | 39.54 | 38.76 | 38.96 | 38.96 | -0.38% | 25,599 |
| Jul 28, 2025 | 39.35 | 39.53 | 38.81 | 39.11 | 39.11 | 0.19% | 48,457 |
| Jul 25, 2025 | 39.30 | 39.30 | 38.33 | 39.03 | 39.03 | -3.08% | 69,088 |
| Jul 24, 2025 | 40.20 | 40.40 | 40.00 | 40.28 | 40.28 | -0.46% | 36,271 |
| Jul 23, 2025 | 40.60 | 40.60 | 39.93 | 40.46 | 40.46 | -1.73% | 98,746 |
| Jul 22, 2025 | 40.79 | 41.49 | 40.42 | 41.17 | 41.17 | 3.25% | 67,341 |
| Jul 21, 2025 | 40.49 | 40.75 | 39.85 | 39.88 | 39.87 | 1.13% | 50,998 |
| Jul 18, 2025 | 40.03 | 40.25 | 39.42 | 39.43 | 39.43 | -1.19% | 65,311 |
| Jul 17, 2025 | 39.77 | 40.23 | 39.24 | 39.90 | 39.90 | -0.73% | 47,261 |