STKd 100% Bitcoin & 100% Gold ETF (BTGD)
NASDAQ: BTGD · Real-Time Price · USD
29.92
-0.72 (-2.35%)
At close: Apr 28, 2026, 4:00 PM EDT
30.30
+0.38 (1.27%)
After-hours: Apr 28, 2026, 7:47 PM EDT
BTGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.75 | 29.92 | 29.51 | 29.92 | 29.92 | -2.35% | 18,363 |
| Apr 27, 2026 | 31.11 | 31.18 | 30.46 | 30.64 | 30.64 | -1.95% | 27,856 |
| Apr 24, 2026 | 31.18 | 31.50 | 31.18 | 31.25 | 31.25 | 0.22% | 14,701 |
| Apr 23, 2026 | 31.32 | 31.75 | 30.71 | 31.18 | 31.18 | -2.40% | 268,592 |
| Apr 22, 2026 | 31.82 | 32.09 | 31.80 | 31.95 | 31.95 | 6.36% | 14,613 |
| Apr 21, 2026 | 31.01 | 31.17 | 29.88 | 30.04 | 30.04 | -4.42% | 36,390 |
| Apr 20, 2026 | 31.00 | 31.55 | 30.73 | 31.43 | 31.43 | -2.55% | 36,929 |
| Apr 17, 2026 | 31.78 | 32.67 | 31.75 | 32.25 | 32.25 | 4.17% | 27,170 |
| Apr 16, 2026 | 30.99 | 30.99 | 30.10 | 30.96 | 30.96 | 0.22% | 15,260 |
| Apr 15, 2026 | 30.62 | 30.90 | 30.35 | 30.89 | 30.89 | 0.26% | 15,184 |
| Apr 14, 2026 | 30.60 | 31.12 | 30.60 | 30.81 | 30.81 | 3.18% | 16,947 |
| Apr 13, 2026 | 28.86 | 29.86 | 28.77 | 29.86 | 29.86 | -0.24% | 26,124 |
| Apr 10, 2026 | 29.70 | 30.05 | 29.43 | 29.93 | 29.93 | 1.45% | 15,533 |
| Apr 9, 2026 | 28.97 | 29.86 | 28.83 | 29.50 | 29.50 | 1.75% | 27,278 |
| Apr 8, 2026 | 29.70 | 29.70 | 28.75 | 29.00 | 29.00 | 3.82% | 276,134 |
| Apr 7, 2026 | 27.39 | 27.93 | 26.97 | 27.93 | 27.93 | 0.04% | 255,869 |
| Apr 6, 2026 | 27.95 | 28.16 | 27.72 | 27.92 | 27.92 | 3.91% | 21,450 |
| Apr 2, 2026 | 26.08 | 27.02 | 25.96 | 26.87 | 26.87 | -3.69% | 21,521 |
| Apr 1, 2026 | 27.87 | 28.35 | 27.69 | 27.90 | 27.90 | 1.94% | 234,887 |
| Mar 31, 2026 | 26.38 | 27.37 | 26.34 | 27.37 | 27.37 | 5.80% | 18,330 |
| Mar 30, 2026 | 26.70 | 26.80 | 25.70 | 25.87 | 25.87 | 0.62% | 25,967 |
| Mar 27, 2026 | 25.42 | 25.92 | 25.14 | 25.71 | 25.71 | -0.35% | 175,451 |
| Mar 26, 2026 | 26.62 | 26.85 | 25.74 | 25.80 | 25.80 | -6.89% | 24,441 |
| Mar 25, 2026 | 28.26 | 28.35 | 27.53 | 27.71 | 27.71 | 4.80% | 15,757 |
| Mar 24, 2026 | 26.56 | 26.80 | 26.10 | 26.44 | 26.44 | -1.89% | 107,398 |
| Mar 23, 2026 | 27.10 | 27.93 | 26.40 | 26.95 | 26.95 | -1.79% | 445,383 |
| Mar 20, 2026 | 28.46 | 28.46 | 27.14 | 27.44 | 27.44 | -2.97% | 243,699 |
| Mar 19, 2026 | 27.51 | 28.46 | 27.29 | 28.28 | 28.28 | -5.42% | 95,527 |
| Mar 18, 2026 | 30.58 | 30.74 | 29.81 | 29.90 | 29.90 | -7.91% | 80,247 |
| Mar 17, 2026 | 32.11 | 32.57 | 32.07 | 32.47 | 32.47 | 0.68% | 24,885 |
| Mar 16, 2026 | 32.26 | 32.68 | 31.79 | 32.25 | 32.25 | 3.66% | 139,941 |
| Mar 13, 2026 | 32.47 | 32.74 | 31.00 | 31.11 | 31.11 | -0.30% | 21,179 |
| Mar 12, 2026 | 31.50 | 31.63 | 30.93 | 31.20 | 31.20 | -2.06% | 61,971 |
| Mar 11, 2026 | 31.69 | 32.14 | 31.52 | 31.86 | 31.86 | -0.03% | 23,408 |
| Mar 10, 2026 | 32.32 | 32.73 | 31.56 | 31.87 | 31.87 | 2.87% | 196,370 |
| Mar 9, 2026 | 30.57 | 31.15 | 30.39 | 30.98 | 30.98 | 0.91% | 135,292 |
| Mar 6, 2026 | 30.69 | 31.14 | 30.43 | 30.70 | 30.70 | -2.94% | 14,955 |
| Mar 5, 2026 | 32.38 | 32.38 | 31.24 | 31.63 | 31.63 | -3.77% | 41,307 |
| Mar 4, 2026 | 32.44 | 33.15 | 32.21 | 32.87 | 32.87 | 7.77% | 77,666 |
| Mar 3, 2026 | 30.19 | 30.94 | 29.12 | 30.50 | 30.50 | -5.95% | 297,559 |
| Mar 2, 2026 | 30.73 | 32.57 | 30.73 | 32.43 | 32.43 | 6.74% | 407,595 |
| Feb 27, 2026 | 30.43 | 30.48 | 29.96 | 30.38 | 30.38 | -1.42% | 126,458 |
| Feb 26, 2026 | 30.96 | 30.98 | 30.28 | 30.82 | 30.82 | -1.73% | 72,865 |
| Feb 25, 2026 | 30.31 | 31.79 | 30.07 | 31.36 | 31.36 | 7.05% | 40,642 |
| Feb 24, 2026 | 28.37 | 29.37 | 28.25 | 29.30 | 29.30 | -1.39% | 19,244 |
| Feb 23, 2026 | 30.02 | 30.23 | 29.43 | 29.71 | 29.71 | -2.30% | 23,722 |
| Feb 20, 2026 | 29.75 | 30.41 | 29.66 | 30.41 | 30.41 | 2.90% | 80,761 |
| Feb 19, 2026 | 28.86 | 29.55 | 28.76 | 29.55 | 29.55 | 1.56% | 12,232 |
| Feb 18, 2026 | 29.26 | 29.74 | 29.00 | 29.10 | 29.10 | 0.17% | 17,053 |
| Feb 17, 2026 | 29.36 | 29.43 | 28.45 | 29.05 | 29.05 | -4.69% | 42,144 |
| Feb 13, 2026 | 29.72 | 30.77 | 29.33 | 30.48 | 30.48 | 7.67% | 83,757 |
| Feb 12, 2026 | 30.41 | 30.51 | 28.30 | 28.31 | 28.31 | -6.84% | 232,873 |
| Feb 11, 2026 | 30.37 | 30.46 | 29.46 | 30.39 | 30.39 | -0.69% | 99,514 |
| Feb 10, 2026 | 30.96 | 31.10 | 30.13 | 30.60 | 30.60 | -3.80% | 41,971 |
| Feb 9, 2026 | 30.52 | 31.92 | 30.44 | 31.81 | 31.81 | 3.75% | 163,848 |
| Feb 6, 2026 | 29.10 | 31.36 | 29.09 | 30.66 | 30.66 | 12.80% | 70,507 |
| Feb 5, 2026 | 30.07 | 30.56 | 26.53 | 27.18 | 27.18 | -16.01% | 320,323 |
| Feb 4, 2026 | 33.69 | 33.75 | 31.43 | 32.36 | 32.36 | -3.80% | 241,658 |
| Feb 3, 2026 | 34.30 | 34.30 | 31.84 | 33.64 | 33.64 | 4.18% | 250,401 |
| Feb 2, 2026 | 32.94 | 33.80 | 32.00 | 32.29 | 32.29 | -11.57% | 282,316 |
| Jan 30, 2026 | 38.00 | 38.22 | 34.51 | 36.52 | 36.52 | -10.70% | 813,459 |
| Jan 29, 2026 | 43.65 | 43.75 | 38.80 | 40.89 | 40.89 | -5.33% | 197,567 |
| Jan 28, 2026 | 42.57 | 43.29 | 42.15 | 43.19 | 43.19 | 3.52% | 55,400 |
| Jan 27, 2026 | 40.30 | 41.80 | 39.90 | 41.72 | 41.72 | 4.27% | 48,450 |
| Jan 26, 2026 | 40.19 | 40.78 | 39.83 | 40.01 | 40.01 | -0.47% | 259,428 |
| Jan 23, 2026 | 39.89 | 41.05 | 39.50 | 40.20 | 40.20 | 1.11% | 49,108 |
| Jan 22, 2026 | 39.08 | 40.00 | 38.80 | 39.76 | 39.76 | 0.81% | 30,319 |
| Jan 21, 2026 | 39.31 | 39.63 | 38.02 | 39.44 | 39.44 | 2.34% | 544,654 |
| Jan 20, 2026 | 39.01 | 39.01 | 38.42 | 38.54 | 38.54 | -2.57% | 45,578 |
| Jan 16, 2026 | 39.76 | 39.89 | 38.76 | 39.56 | 39.56 | -0.26% | 22,070 |
| Jan 15, 2026 | 40.31 | 40.50 | 39.60 | 39.66 | 39.66 | -3.34% | 31,380 |
| Jan 14, 2026 | 40.12 | 41.06 | 40.04 | 41.03 | 41.03 | 4.61% | 47,872 |
| Jan 13, 2026 | 38.65 | 39.30 | 38.44 | 39.22 | 39.22 | 3.21% | 37,092 |
| Jan 12, 2026 | 37.46 | 38.58 | 37.46 | 38.00 | 38.00 | 3.19% | 61,178 |
| Jan 9, 2026 | 36.82 | 37.56 | 36.67 | 36.82 | 36.82 | -0.12% | 21,598 |
| Jan 8, 2026 | 35.90 | 36.88 | 35.81 | 36.87 | 36.87 | 0.52% | 19,293 |
| Jan 7, 2026 | 36.82 | 37.00 | 36.50 | 36.68 | 36.68 | -2.68% | 21,181 |
| Jan 6, 2026 | 38.23 | 38.33 | 37.21 | 37.69 | 37.69 | -0.74% | 51,545 |
| Jan 5, 2026 | 37.25 | 38.16 | 37.09 | 37.97 | 37.97 | 7.59% | 70,908 |
| Jan 2, 2026 | 35.23 | 35.82 | 35.00 | 35.29 | 35.29 | 2.80% | 51,565 |
| Dec 31, 2025 | 35.09 | 35.16 | 34.14 | 34.33 | 34.33 | -1.18% | 73,183 |
| Dec 30, 2025 | 35.41 | 36.30 | 34.65 | 34.74 | 34.74 | -2.03% | 548,768 |
| Dec 29, 2025 | 36.02 | 36.27 | 35.36 | 35.46 | 34.31 | -4.83% | 323,997 |
| Dec 26, 2025 | 37.99 | 38.02 | 36.73 | 37.26 | 36.05 | 1.16% | 179,208 |
| Dec 24, 2025 | 36.84 | 36.95 | 36.44 | 36.83 | 35.64 | -0.89% | 69,265 |
| Dec 23, 2025 | 36.82 | 37.22 | 36.24 | 37.17 | 35.96 | 0.47% | 42,033 |
| Dec 22, 2025 | 37.59 | 37.72 | 36.86 | 36.99 | 35.79 | 2.58% | 44,334 |
| Dec 19, 2025 | 35.97 | 36.70 | 35.68 | 36.06 | 34.89 | 4.04% | 25,743 |
| Dec 18, 2025 | 36.29 | 36.63 | 34.51 | 34.66 | 33.53 | -1.62% | 47,651 |
| Dec 17, 2025 | 35.89 | 37.06 | 35.00 | 35.23 | 34.08 | -1.09% | 44,897 |
| Dec 16, 2025 | 35.54 | 36.03 | 35.45 | 35.62 | 34.46 | 2.03% | 39,823 |
| Dec 15, 2025 | 36.58 | 36.79 | 34.70 | 34.91 | 33.77 | -4.93% | 65,124 |
| Dec 12, 2025 | 37.82 | 38.13 | 36.13 | 36.72 | 35.52 | -1.02% | 30,444 |
| Dec 11, 2025 | 36.03 | 37.11 | 35.76 | 37.10 | 35.89 | 0.13% | 36,277 |
| Dec 10, 2025 | 36.47 | 37.70 | 36.35 | 37.05 | 35.84 | -0.03% | 41,511 |
| Dec 9, 2025 | 35.78 | 37.69 | 35.78 | 37.06 | 35.85 | 2.92% | 33,510 |
| Dec 8, 2025 | 36.32 | 36.40 | 35.53 | 36.01 | 34.84 | 1.24% | 31,788 |
| Dec 5, 2025 | 36.31 | 36.82 | 35.21 | 35.57 | 34.41 | -3.58% | 140,166 |
| Dec 4, 2025 | 36.94 | 37.16 | 36.32 | 36.89 | 35.69 | -0.40% | 52,795 |
| Dec 3, 2025 | 37.01 | 37.47 | 36.67 | 37.04 | 35.83 | 1.93% | 54,699 |