Skip to main content
STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
19.90
+0.39 (2.00%)
At close: Jun 26, 2026, 4:00 PM EDT
20.00
+0.10 (0.50%)
After-hours: Jun 26, 2026, 7:10 PM EDT

BTGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.4720.2519.4719.9019.902.00%21,470
Jun 25, 202619.9019.9219.2719.5119.51-0.05%19,173
Jun 24, 202620.1320.3419.3019.5219.52-7.27%49,599
Jun 23, 202620.9621.3020.8521.0521.05-4.97%34,455
Jun 22, 202622.3322.6422.0922.1522.151.37%38,951
Jun 18, 202622.5822.5921.6321.8521.85-3.10%42,609
Jun 17, 202623.4023.9322.5122.5522.55-4.77%373,483
Jun 16, 202623.7923.8423.5623.6823.68-0.88%13,433
Jun 15, 202624.2124.2923.8723.8923.897.08%29,433
Jun 12, 202622.1922.6722.0122.3122.31-0.31%37,811
Jun 11, 202621.4422.4621.4022.3822.385.32%626,244
Jun 10, 202621.4321.8221.1521.2521.25-4.24%18,965
Jun 9, 202622.7122.9021.6322.1922.19-3.81%34,545
Jun 8, 202623.1423.3623.0323.0723.075.44%83,576
Jun 5, 202623.0523.1421.4821.8821.88-8.99%43,191
Jun 4, 202623.9924.4223.7524.0424.04-1.86%30,185
Jun 3, 202625.0025.1924.4924.5024.50-4.01%35,035
Jun 2, 202626.1826.3025.1525.5225.52-5.59%58,981
Jun 1, 202627.0327.2026.6227.0327.03-4.20%54,459
May 29, 202627.8528.6227.7728.2228.221.12%20,519
May 28, 202627.2528.1127.1327.9027.90-1.09%19,105
May 27, 202627.9728.2627.8328.2128.21-2.62%34,195
May 26, 202629.4129.7328.7528.9728.97-0.03%35,143
May 22, 202629.6129.6228.8828.9828.98-2.95%29,192
May 21, 202629.4830.0529.2329.8629.86-0.03%19,250
May 20, 202629.3629.9029.2429.8729.872.12%43,450
May 19, 202629.1329.4028.9629.2529.25-1.68%15,187
May 18, 202629.9629.9629.2329.7529.75-2.59%23,875
May 15, 202630.8430.9030.2730.5430.54-5.10%20,200
May 14, 202631.7032.6431.6532.1832.181.29%17,557
May 13, 202631.9031.9031.4331.7731.77-2.04%44,651
May 12, 202632.1832.4331.7032.4332.43-1.64%49,349
May 11, 202632.6733.0332.5032.9732.972.33%31,482
May 8, 202632.0132.3231.9132.2232.220.25%21,914
May 7, 202632.7432.7431.9032.1432.14-1.35%86,304
May 6, 202632.6632.8832.4632.5832.582.78%27,290
May 5, 202631.7631.8631.4831.7031.703.06%18,449
May 4, 202630.5931.2230.4430.7630.76-0.13%22,154
May 1, 202630.5631.1530.5630.8030.802.77%12,297
Apr 30, 202629.9130.1129.9129.9729.972.39%13,303
Apr 29, 202629.7029.7128.9029.2729.27-2.17%163,573
Apr 28, 202629.7529.9229.5129.9229.92-2.35%18,366
Apr 27, 202631.1131.1830.4630.6430.64-1.95%27,857
Apr 24, 202631.1831.5031.1831.2531.250.22%14,701
Apr 23, 202631.3231.7530.7131.1831.18-2.40%268,602
Apr 22, 202631.8232.0931.8031.9531.956.36%14,613
Apr 21, 202631.0131.1729.8830.0430.04-4.42%36,390
Apr 20, 202631.0031.5530.7331.4331.43-2.55%36,929
Apr 17, 202631.7832.6731.7532.2532.254.17%27,170
Apr 16, 202630.9930.9930.1030.9630.960.22%15,260
Apr 15, 202630.6230.9030.3530.8930.890.26%15,184
Apr 14, 202630.6031.1230.6030.8130.813.18%16,947
Apr 13, 202628.8629.8628.7729.8629.86-0.25%26,124
Apr 10, 202629.7030.0529.4329.9329.931.46%15,533
Apr 9, 202628.9729.8628.8329.5029.501.75%27,278
Apr 8, 202629.7029.7028.7529.0029.003.82%276,134
Apr 7, 202627.3927.9326.9727.9327.930.04%255,869
Apr 6, 202627.9528.1627.7227.9227.923.91%21,450
Apr 2, 202626.0827.0225.9626.8726.87-3.69%21,521
Apr 1, 202627.8728.3527.6927.9027.901.94%234,887
Mar 31, 202626.3827.3726.3427.3727.375.80%18,330
Mar 30, 202626.7026.8025.7025.8725.870.62%25,967
Mar 27, 202625.4225.9225.1425.7125.71-0.35%175,451
Mar 26, 202626.6226.8525.7425.8025.80-6.89%24,441
Mar 25, 202628.2628.3527.5327.7127.714.80%15,757
Mar 24, 202626.5626.8026.1026.4426.44-1.89%107,398
Mar 23, 202627.1027.9326.4026.9526.95-1.79%445,383
Mar 20, 202628.4628.4627.1427.4427.44-2.97%243,699
Mar 19, 202627.5128.4627.2928.2828.28-5.42%95,527
Mar 18, 202630.5830.7429.8129.9029.90-7.91%80,247
Mar 17, 202632.1132.5732.0732.4732.470.68%24,885
Mar 16, 202632.2632.6831.7932.2532.253.66%139,941
Mar 13, 202632.4732.7431.0031.1131.11-0.30%21,179
Mar 12, 202631.5031.6330.9331.2031.20-2.06%61,971
Mar 11, 202631.6932.1431.5231.8631.86-0.03%23,408
Mar 10, 202632.3232.7331.5631.8731.872.87%196,370
Mar 9, 202630.5731.1530.3930.9830.980.91%135,292
Mar 6, 202630.6931.1430.4330.7030.70-2.94%14,955
Mar 5, 202632.3832.3831.2431.6331.63-3.77%41,307
Mar 4, 202632.4433.1532.2132.8732.877.77%77,666
Mar 3, 202630.1930.9429.1230.5030.50-5.95%297,559
Mar 2, 202630.7332.5730.7332.4332.436.75%407,595
Feb 27, 202630.4330.4829.9630.3830.38-1.42%126,458
Feb 26, 202630.9630.9830.2830.8230.82-1.73%72,865
Feb 25, 202630.3131.7930.0731.3631.367.05%40,642
Feb 24, 202628.3729.3728.2529.3029.30-1.39%19,244
Feb 23, 202630.0230.2329.4329.7129.71-2.30%23,722
Feb 20, 202629.7530.4129.6630.4130.412.90%80,761
Feb 19, 202628.8629.5528.7629.5529.551.56%12,232
Feb 18, 202629.2629.7429.0029.1029.100.17%17,053
Feb 17, 202629.3629.4328.4529.0529.05-4.69%42,144
Feb 13, 202629.7230.7729.3330.4830.487.67%83,757
Feb 12, 202630.4130.5128.3028.3128.31-6.84%232,873
Feb 11, 202630.3730.4629.4630.3930.39-0.69%99,514
Feb 10, 202630.9631.1030.1330.6030.60-3.80%41,971
Feb 9, 202630.5231.9230.4431.8131.813.75%163,848
Feb 6, 202629.1031.3629.0930.6630.6612.80%70,507
Feb 5, 202630.0730.5626.5327.1827.18-16.01%320,323
Feb 4, 202633.6933.7531.4332.3632.36-3.80%241,658
Feb 3, 202634.3034.3031.8433.6433.644.18%250,401