Dark

BTCR
Volt Crypto Industry and Equity ETF
stock NYSE

Inactive

Jan 17, 2023

5.08USD+7.051%(+0.33)1,834

Pre-market

0.00USD-100.000%(-4.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-17	4.7500	5.0849	4.7500	5.0849	+7.051%	1,834	0.000%
2023-01-13	4.7501	4.7501	4.7500	4.7500	-2.863%	737	+7.051%
2023-01-12	4.9115	4.9115	4.8900	4.8900	+1.875%	1,532	+3.986%
2023-01-11	4.7800	4.8000	4.7800	4.8000	-1.336%	1,103	+5.935%
2023-01-10	4.8650	4.8650	4.8650	4.8650	+1.253%	56	+4.520%
2023-01-09	4.9100	4.9100	4.7100	4.8048	-1.032%	2,120	+5.830%
2023-01-06	4.9000	4.9000	4.8549	4.8549	-0.310%	422	+4.737%
2023-01-05	4.8961	4.8961	4.8700	4.8700	-0.205%	151	+4.413%
2023-01-04	4.8900	5.0400	4.8800	4.8800	+0.205%	265	+4.199%
2023-01-03	4.8700	4.8700	4.8700	4.8700	+2.960%	145	+4.413%
2022-12-30	4.7000	4.7300	4.5900	4.7300	+0.531%	2,429	+7.503%
2022-12-29	4.7900	4.9200	4.6300	4.7050	-3.189%	335	+8.074%
2022-12-28	4.6800	4.8600	4.6800	4.8600	-0.205%	557	+4.628%
2022-12-27	4.9300	4.9300	4.8106	4.8700	-1.113%	1,150	+4.413%
2022-12-23	5.0700	5.0701	4.9248	4.9248	-2.471%	1,232	+3.251%
2022-12-22	5.0600	5.2200	4.8800	5.0496	-0.589%	2,760	+0.699%
2022-12-21	5.0800	5.0800	5.0795	5.0795	+1.185%	3,304	+0.106%
2022-12-20	5.0999	5.1000	5.0200	5.0200	+0.501%	215	+1.293%
2022-12-19	5.1000	5.1000	4.9950	4.9950	-2.250%	791	+1.800%
2022-12-16	5.1100	5.2500	5.0000	5.1100	+0.018%	1,865	-0.491%
2022-12-15	5.0000	5.1091	5.0000	5.1091	-0.386%	125	-0.474%
2022-12-14	5.2100	5.2100	5.1289	5.1289	-0.010%	165	-0.858%
2022-12-13	4.9800	5.1294	4.9800	5.1294	+2.785%	1,059	-0.868%
2022-12-12	5.0000	5.0000	4.9600	4.9904	-1.957%	2,145	+1.894%
2022-12-09	5.0900	5.0900	5.0900	5.0900	-1.165%	108	-0.100%
2022-12-08	5.2100	5.2100	5.1500	5.1500	-1.057%	370	-1.264%
2022-12-07	5.2700	5.4500	5.0800	5.2050	-1.420%	1,985	-2.307%
2022-12-06	5.2900	5.2900	5.2800	5.2800	-0.586%	1,731	-3.695%
2022-12-05	5.3500	5.3500	5.3111	5.3111	-2.549%	324	-4.259%
2022-12-02	5.5100	5.5100	5.4500	5.4500	-2.242%	529	-6.699%
2022-12-01	5.5300	5.5750	5.5300	5.5750	-1.196%	169	-8.791%
2022-11-30	5.4300	5.6425	5.4300	5.6425	+6.779%	762	-9.882%
2022-11-29	5.3000	5.3000	5.2843	5.2843	-2.862%	1,540	-3.773%
2022-11-28	5.3900	5.4400	5.3000	5.4400	+1.682%	475	-6.528%
2022-11-25	5.3300	5.4000	5.3300	5.3500	-1.382%	1,565	-4.955%
2022-11-23	5.3300	5.5800	5.3000	5.4250	+0.053%	1,925	-6.269%
2022-11-22	5.4700	5.4700	5.4221	5.4221	-0.492%	149	-6.219%
2022-11-21	5.4600	5.4600	5.4489	5.4489	+0.072%	404	-6.680%
2022-11-18	5.5700	5.5700	5.3900	5.4450	-2.679%	4,460	-6.613%
2022-11-17	5.4800	5.6542	5.4800	5.5949	-1.498%	2,195	-9.115%
2022-11-16	5.6300	5.6800	5.4700	5.6800	+0.709%	908	-10.477%
2022-11-15	5.7600	5.7600	5.5601	5.6400	-2.083%	372	-9.842%
2022-11-14	5.5000	5.7600	5.5000	5.7600	+0.611%	2,563	-11.720%
2022-11-11	5.7250	5.7250	5.7250	5.7250	-1.548%	140	-11.181%
2022-11-10	5.9150	5.9150	5.8150	5.8150	-1.357%	260	-12.555%
2022-11-09	5.9300	5.9300	5.7000	5.8950	+0.291%	687	-13.742%
2022-11-08	5.9400	5.9400	5.8100	5.8779	-0.205%	231	-13.491%
2022-11-07	5.9300	5.9300	5.7950	5.8900	-2.403%	1,410	-13.669%
2022-11-04	5.9400	6.0350	5.8101	6.0350	+0.500%	505	-15.743%
2022-11-03	6.0050	6.0050	6.0050	6.0050	+0.083%	30	-15.322%
2022-11-02	6.0400	6.0400	5.8000	6.0000	-1.639%	1,259	-15.252%
2022-11-01	5.9900	6.1000	5.9900	6.1000	+1.667%	461	-16.641%
2022-10-31	6.0000	6.0000	6.0000	6.0000	-3.769%	550	-15.252%
2022-10-28	6.2600	6.2600	6.2350	6.2350	+0.464%	168	-18.446%
2022-10-27	6.2062	6.2062	6.2062	6.2062	+1.243%	117	-18.067%
2022-10-26	6.2500	6.2500	6.1300	6.1300	-2.599%	805	-17.049%
2022-10-25	6.0901	6.2936	6.0900	6.2936	+0.778%	751	-19.205%
2022-10-24	6.4500	6.4500	6.2450	6.2450	+0.910%	545	-18.576%
2022-10-21	6.3000	6.3100	6.1887	6.1887	-1.793%	3,255	-17.836%
2022-10-20	6.3017	6.3017	6.3017	6.3017	+1.003%	84	-19.309%
2022-10-19	6.2391	6.2391	6.2391	6.2391	+0.312%	32	-18.499%
2022-10-18	6.3300	6.3300	6.2197	6.2197	-1.820%	318	-18.245%
2022-10-17	6.1300	6.3350	6.1300	6.3350	0.000%	1,668	-19.733%
2022-10-14	6.2650	6.3350	6.0900	6.3350	+2.508%	7,457	-19.733%
2022-10-13	5.9700	6.1800	5.9700	6.1800	+4.636%	331	-17.720%
2022-10-12	5.9600	5.9600	5.8500	5.9062	-4.619%	3,045	-13.906%
2022-10-11	6.1400	6.1922	6.1400	6.1922	-0.127%	401	-17.882%
2022-10-10	6.6500	6.6500	6.2001	6.2001	-8.921%	901	-17.987%
2022-10-07	6.6300	6.8074	6.6100	6.8074	-0.911%	572	-25.303%
2022-10-06	6.8700	6.8700	6.7400	6.8700	-2.000%	1,630	-25.984%
2022-10-05	6.8500	7.0102	6.8500	7.0102	+5.819%	597	-27.464%
2022-10-04	6.5300	6.6247	6.5300	6.6247	+1.362%	479	-23.243%
2022-10-03	6.4600	6.5357	6.4600	6.5357	-3.502%	223	-22.198%
2022-09-30	6.8000	6.8000	6.7729	6.7729	-2.351%	165	-24.923%
2022-09-29	6.8200	6.9360	6.8200	6.9360	+2.452%	121	-26.688%
2022-09-28	6.7700	6.7700	6.7700	6.7700	+2.112%	136	-24.891%
2022-09-27	6.6800	6.6800	6.5450	6.6300	-3.141%	2,028	-23.305%
2022-09-26	6.8450	6.8450	6.8450	6.8450	+0.218%	130	-25.714%
2022-09-23	6.6100	6.8301	6.6000	6.8301	+1.037%	2,554	-25.552%
2022-09-22	6.7800	6.7969	6.7503	6.7600	-3.429%	1,403	-24.780%
2022-09-21	7.0000	7.0000	7.0000	7.0000	-1.754%	117	-27.359%
2022-09-20	7.1250	7.1250	7.1250	7.1250	-0.140%	105	-28.633%
2022-09-19	7.0000	7.1350	7.0000	7.1350	-0.151%	301	-28.733%
2022-09-16	7.1900	7.1900	7.0280	7.1458	-2.780%	2,031	-28.841%
2022-09-15	7.3000	7.3899	7.3000	7.3501	-0.421%	1,154	-30.819%
2022-09-14	7.3254	7.3812	7.3254	7.3812	-1.453%	550	-31.110%
2022-09-13	7.4800	7.4900	7.4800	7.4900	-2.163%	725	-32.111%
2022-09-12	7.7400	7.7400	7.6274	7.6556	+3.734%	776	-33.579%
2022-09-09	7.0100	7.4699	7.0100	7.3800	+5.429%	1,574	-31.099%
2022-09-08	7.0000	7.0000	6.9110	7.0000	+3.091%	956	-27.359%
2022-09-07	6.7901	6.7901	6.7901	6.7901	-0.511%	108	-25.113%
2022-09-06	6.8250	6.8250	6.8250	6.8250	-0.665%	68	-25.496%
2022-09-02	6.7400	6.8707	6.7400	6.8707	+2.091%	502	-25.992%
2022-09-01	6.7300	6.7300	6.7300	6.7300	-1.825%	255	-24.444%
2022-08-31	6.7919	6.8551	6.7919	6.8551	+0.312%	576	-25.823%
2022-08-30	6.8338	6.8338	6.8338	6.8338	-1.743%	114	-25.592%
2022-08-29	6.9156	6.9550	6.9156	6.9550	-0.287%	114	-26.889%
2022-08-26	7.0000	7.0000	6.7601	6.9750	-0.072%	1,487	-27.098%
2022-08-25	6.9800	6.9800	6.9150	6.9800	-0.143%	924	-27.150%
2022-08-24	6.9900	6.9900	6.9900	6.9900	+3.556%	635	-27.255%
2022-08-23	6.7800	6.7800	6.7400	6.7500	-0.640%	1,580	-24.668%
2022-08-22	6.6500	6.7935	6.6500	6.7935	+1.547%	746	-25.151%
2022-08-19	6.7100	6.7100	6.6900	6.6900	-4.831%	1,736	-23.993%
2022-08-18	7.0296	7.0296	7.0296	7.0296	+3.160%	13	-27.664%
2022-08-17	6.8000	6.8143	6.8000	6.8143	-9.057%	331	-25.379%
2022-08-16	7.4400	7.5150	7.4400	7.4929	-0.633%	876	-32.137%
2022-08-15	7.4000	7.5750	7.4000	7.5406	+2.341%	2,400	-32.566%
2022-08-12	7.1000	7.3681	7.1000	7.3681	+7.318%	1,932	-30.988%
2022-08-11	6.8500	6.9400	6.8500	6.8657	+3.718%	2,906	-25.938%
2022-08-10	6.5482	6.6196	6.4300	6.6196	-1.932%	1,651	-23.184%
2022-08-09	6.8000	6.8000	6.7500	6.7500	+0.367%	560	-24.668%
2022-08-08	7.0200	7.1200	6.7253	6.7253	-0.660%	31,109	-24.391%
2022-08-05	6.7900	6.8000	6.6300	6.7700	+2.708%	805	-24.891%
2022-08-04	6.4510	6.5915	6.4510	6.5915	-3.042%	356	-22.857%
2022-08-03	6.7650	6.7983	6.7650	6.7983	+4.133%	796	-25.203%
2022-08-02	6.5285	6.5285	6.5285	6.5285	+4.940%	108	-22.112%
2022-08-01	6.0100	6.2212	6.0100	6.2212	-2.385%	533	-18.265%
2022-07-29	6.3200	6.3732	6.3200	6.3732	-2.401%	661	-20.214%
2022-07-28	6.4400	6.5300	6.4000	6.5300	+0.161%	2,435	-22.130%
2022-07-27	6.4100	6.5195	6.4100	6.5195	+7.684%	426	-22.005%
2022-07-26	5.9800	6.1400	5.9800	6.0543	-5.831%	3,151	-16.012%
2022-07-25	6.6300	6.6300	6.4292	6.4292	-2.319%	159	-20.909%
2022-07-22	6.8900	6.8900	6.5818	6.5818	-2.799%	630	-22.743%
2022-07-20	6.5900	6.8000	6.5900	6.7713	+4.254%	1,761	-24.905%
2022-07-19	6.4950	6.4950	6.4950	6.4950	+0.939%	163	-21.711%
2022-07-18	6.7000	6.7000	6.4346	6.4346	-1.690%	315	-20.976%
2022-07-15	6.5600	6.5600	6.3400	6.5452	-0.122%	796	-22.311%
2022-07-14	6.5532	6.5532	6.5532	6.5532	-0.604%	117	-22.406%
2022-07-13	6.1900	6.6700	6.1900	6.5930	-0.337%	12,791	-22.874%
2022-07-12	6.5411	6.6220	6.5411	6.6153	-0.447%	1,025	-23.134%
2022-07-11	6.6400	6.6450	6.5362	6.6450	-1.871%	1,428	-23.478%
2022-07-08	6.7800	6.7800	6.7717	6.7717	-0.999%	353	-24.910%
2022-07-07	6.7700	6.8400	6.5598	6.8400	+0.736%	3,879	-25.659%
2022-07-06	6.9000	6.9000	6.7900	6.7900	-1.251%	733	-25.112%
2022-07-05	7.8200	8.1400	6.8181	6.8760	-2.051%	3,924	-26.049%
2022-07-01	7.0000	7.0200	6.8900	7.0200	-2.160%	1,895	-27.566%
2022-06-30	7.2800	7.2800	6.8900	7.1750	-1.442%	14,427	-29.130%
2022-06-29	7.2800	7.2800	7.2800	7.2800	-7.696%	396	-30.152%
2022-06-28	7.9000	7.9000	7.7500	7.8870	-0.944%	928	-35.528%
2022-06-27	7.9600	7.9999	7.9300	7.9622	+3.567%	1,456	-36.137%
2022-06-24	7.3400	7.7600	7.3400	7.6880	+2.840%	1,095	-33.859%
2022-06-23	7.5000	7.5000	7.4700	7.4757	-0.150%	1,548	-31.981%
2022-06-22	7.3700	7.4999	7.3700	7.4869	+1.863%	779	-32.083%
2022-06-21	7.3800	7.5227	7.3500	7.3500	-2.471%	3,794	-30.818%
2022-06-17	7.4000	7.5362	7.4000	7.5362	+2.533%	638	-32.527%
2022-06-16	7.3500	7.3500	7.3500	7.3500	-0.808%	2,253	-30.818%
2022-06-15	7.3850	7.4099	7.3200	7.4099	+1.090%	871	-31.377%
2022-06-14	7.3300	7.3400	7.3300	7.3300	-1.206%	1,083	-30.629%
2022-06-13	7.3101	7.4514	7.3100	7.4195	+2.621%	10,999	-31.466%
2022-06-10	7.2588	7.2588	7.2300	7.2300	+4.329%	271	-29.669%
2022-06-09	6.9300	6.9300	6.9300	6.9300	+1.316%	535	-26.625%
2022-06-08	6.8400	6.8400	6.8400	6.8400	-0.878%	279	-25.659%
2022-06-07	6.8350	6.9006	6.7949	6.9006	-1.420%	491	-26.312%
2022-06-06	7.2600	7.2600	7.0000	7.0000	-2.778%	1,625	-27.359%
2022-06-03	7.2401	7.2450	7.2000	7.2000	+0.629%	29,227	-29.376%
2022-06-02	7.0000	7.1550	7.0000	7.1550	+0.099%	628	-28.932%
2022-06-01	7.1479	7.1479	7.1479	7.1479	-5.062%	245	-28.862%
2022-05-31	7.2500	7.5290	7.2500	7.5290	+4.280%	775	-32.462%
2022-05-27	6.8500	7.2325	6.8500	7.2200	-0.688%	786	-29.572%
2022-05-26	7.2500	7.2700	7.2500	7.2700	+0.348%	309	-30.056%
2022-05-25	7.0600	7.4100	7.0600	7.2448	+3.488%	701	-29.813%
2022-05-24	7.0701	7.1700	6.8200	7.0006	-3.465%	7,146	-27.365%
2022-05-23	7.2519	7.2519	7.2519	7.2519	+1.857%	259	-29.882%
2022-05-20	6.9600	7.3200	6.9600	7.1197	-1.053%	8,989	-28.580%
2022-05-19	7.0700	7.1955	7.0500	7.1955	+1.775%	803	-29.332%
2022-05-18	7.0500	7.0700	7.0150	7.0700	-0.632%	839	-28.078%
2022-05-17	7.1600	7.1600	7.1150	7.1150	+0.340%	259	-28.533%
2022-05-16	7.3001	7.3001	7.0600	7.0909	-6.879%	1,466	-28.290%
2022-05-13	7.1100	7.7699	7.1100	7.6147	-0.215%	2,450	-33.223%
2022-05-12	7.3404	7.6311	7.3404	7.6311	-1.407%	1,162	-33.366%
2022-05-11	8.4000	9.2400	7.7400	7.7400	-11.694%	1,713	-34.304%
2022-05-10	8.5300	8.7650	8.5100	8.7650	+1.682%	4,910	-41.986%
2022-05-09	9.0200	9.0200	8.6200	8.6200	-8.298%	1,694	-41.010%
2022-05-06	9.6900	9.6900	9.4000	9.4000	-4.082%	637	-45.905%
2022-05-05	9.8254	9.8254	9.8000	9.8000	-7.109%	258	-48.113%
2022-05-04	10.2800	10.5500	9.6300	10.5500	+7.215%	1,700	-51.802%
2022-05-03	9.8400	9.8400	9.8400	9.8400	+1.600%	191	-48.324%
2022-05-02	10.0000	10.2300	9.5500	9.6850	+3.032%	2,497	-47.497%
2022-04-29	9.0800	9.4000	9.0800	9.4000	-0.896%	3,313	-45.905%
2022-04-28	9.0500	9.4850	9.0300	9.4850	+3.098%	3,451	-46.390%
2022-04-27	9.0000	9.2000	9.0000	9.2000	-0.446%	378	-44.729%
2022-04-26	9.7000	9.7200	9.0800	9.2412	+1.552%	6,622	-44.976%
2022-04-25	9.1500	9.2784	9.0900	9.1000	-4.110%	1,392	-44.122%
2022-04-22	9.6700	10.1900	9.4900	9.4900	-1.671%	917	-46.418%
2022-04-21	9.6501	10.2699	9.6501	9.6513	-4.783%	1,339	-47.314%
2022-04-20	9.8700	10.1361	9.8700	10.1361	-1.111%	706	-49.834%
2022-04-19	10.2500	10.2500	10.2500	10.2500	+2.180%	112	-50.391%
2022-04-18	10.1000	10.3602	10.0000	10.0313	-0.680%	2,903	-49.310%
2022-04-14	9.9946	10.1000	9.9946	10.1000	-3.810%	812	-49.654%
2022-04-13	10.5000	10.5000	10.5000	10.5000	+2.090%	335	-51.572%
2022-04-12	10.4800	10.5000	10.2850	10.2850	+0.735%	1,621	-50.560%
2022-04-11	10.1968	10.2250	10.0000	10.2100	-3.634%	4,996	-50.197%
2022-04-08	10.6600	10.7700	10.3949	10.5950	-0.889%	3,368	-52.007%
2022-04-07	10.9228	10.9228	10.6900	10.6900	-4.148%	780	-52.433%
2022-04-06	11.2400	11.2699	10.9600	11.1526	-5.266%	1,698	-54.406%
2022-04-05	12.0800	12.0800	11.5700	11.7725	-1.568%	2,327	-56.807%
2022-04-04	11.9600	12.1653	11.8900	11.9600	+2.223%	3,719	-57.484%
2022-04-01	11.7000	11.7000	11.6999	11.6999	+1.352%	1,103	-56.539%
2022-03-31	11.9700	11.9700	11.4301	11.5438	-4.121%	2,071	-55.951%
2022-03-30	12.7300	12.7300	12.0400	12.0400	-2.707%	1,934	-57.767%
2022-03-29	12.4400	12.5100	12.2500	12.3750	-1.079%	2,521	-58.910%
2022-03-28	12.7000	12.7000	11.9600	12.5100	+5.793%	6,560	-59.353%
2022-03-25	11.9500	11.9500	11.5200	11.8250	-1.087%	1,743	-56.999%
2022-03-24	11.5500	11.9550	11.5000	11.9550	+3.434%	1,651	-57.466%
2022-03-23	11.5700	12.0300	11.5500	11.5581	-0.797%	5,295	-56.006%
2022-03-22	11.4400	11.7500	11.4201	11.6510	+4.446%	1,381	-56.357%
2022-03-21	11.4300	11.4500	10.9000	11.1550	-2.605%	1,936	-54.416%
2022-03-18	10.8100	11.6700	10.8100	11.4534	+3.121%	1,155	-55.604%
2022-03-17	10.4900	11.1700	10.4900	11.1068	+3.813%	786	-54.218%
2022-03-16	10.0000	10.7799	10.0000	10.6989	+9.410%	2,090	-52.473%
2022-03-15	9.5900	9.7787	9.5900	9.7787	+2.288%	851	-48.000%
2022-03-14	9.9600	10.1300	9.3101	9.5600	-3.532%	2,913	-46.811%
2022-03-11	10.2000	10.3100	9.9100	9.9100	-7.582%	857	-48.689%
2022-03-10	10.5900	10.7230	10.4150	10.7230	-2.691%	2,337	-52.580%
2022-03-09	10.6000	11.0195	10.6000	11.0195	+7.716%	792	-53.855%
2022-03-08	9.8353	10.2450	9.5600	10.2301	+4.709%	6,195	-50.295%
2022-03-07	10.0200	10.0500	9.7700	9.7700	-4.497%	1,542	-47.954%
2022-03-04	10.6600	10.7400	10.2300	10.2300	-5.102%	1,212	-50.294%
2022-03-03	11.3900	11.3900	10.6600	10.7800	-5.189%	3,175	-52.830%
2022-03-02	11.3100	11.9200	11.3100	11.3700	-0.231%	2,142	-55.278%
2022-03-01	11.6600	12.1100	11.1300	11.3963	+1.844%	4,513	-55.381%
2022-02-28	10.4500	11.4999	10.0901	11.1900	+7.852%	881	-54.559%
2022-02-25	10.5300	10.9400	10.3753	10.3753	+1.828%	787	-50.990%
2022-02-24	9.4400	10.5700	9.1440	10.1890	+2.835%	2,848	-50.094%
2022-02-23	10.2100	10.2847	9.8500	9.9081	-4.486%	4,778	-48.679%
2022-02-22	10.6200	10.7099	10.3735	10.3735	-4.787%	4,770	-50.982%
2022-02-18	11.2500	11.2500	10.5500	10.8950	-3.156%	2,817	-53.328%
2022-02-17	11.9100	11.9100	11.2200	11.2500	-6.641%	967	-54.801%
2022-02-16	12.1500	12.1500	11.7300	12.0502	+0.182%	2,027	-57.802%
2022-02-15	12.0400	12.0400	12.0283	12.0283	+3.264%	714	-57.726%
2022-02-14	11.7507	11.8000	11.6481	11.6481	-1.287%	1,632	-56.346%
2022-02-11	12.8400	12.8400	11.8000	11.8000	-5.487%	8,869	-56.908%
2022-02-10	12.3900	12.8600	12.3900	12.4850	-0.248%	1,795	-59.272%
2022-02-09	12.1900	12.7700	11.7901	12.5161	+5.488%	1,490	-59.373%
2022-02-08	11.9900	11.9900	11.6800	11.8649	-1.489%	1,215	-57.143%
2022-02-07	12.2500	12.6400	12.0000	12.0442	+3.162%	4,413	-57.781%
2022-02-04	10.7600	11.9400	10.7600	11.6750	+7.307%	11,993	-56.446%
2022-02-03	11.1300	11.1300	10.8800	10.8800	-2.070%	3,319	-53.264%
2022-02-02	11.5700	11.5700	11.0000	11.1100	-5.766%	4,842	-54.231%
2022-02-01	11.8900	12.3100	11.4650	11.7898	+1.200%	6,918	-56.870%
2022-01-31	10.8000	11.7200	10.8000	11.6500	+9.129%	3,989	-56.353%
2022-01-28	10.4700	10.6754	9.5500	10.6754	+6.117%	5,043	-52.368%
2022-01-27	11.2000	11.2000	10.0600	10.0600	-9.771%	93,200	-49.454%
2022-01-26	11.7600	11.9600	11.1494	11.1494	-1.317%	6,427	-54.393%
2022-01-25	11.4100	11.4100	11.1900	11.2982	-1.458%	1,657	-54.994%
2022-01-24	11.0700	11.4654	10.2000	11.4654	+0.541%	20,804	-55.650%
2022-01-21	12.3400	12.3400	11.4037	11.4037	-9.645%	112,210	-55.410%
2022-01-20	13.1800	13.1800	12.6210	12.6210	-0.695%	3,183	-59.711%
2022-01-19	13.2900	13.2900	12.7093	12.7093	-2.328%	8,159	-59.991%
2022-01-18	13.8300	13.8300	13.0000	13.0122	-5.159%	6,728	-60.922%
2022-01-14	13.2400	13.7200	13.2400	13.7200	+3.861%	2,665	-62.938%
2022-01-13	14.5500	14.5500	13.2100	13.2100	-7.558%	70,132	-61.507%
2022-01-12	14.5300	14.5300	14.2099	14.2900	+1.999%	2,310	-64.416%
2022-01-11	13.6000	14.2000	13.5799	14.0100	+3.548%	36,762	-63.705%
2022-01-10	13.2200	13.6200	12.9400	13.5300	-0.221%	11,493	-62.418%
2022-01-07	13.8400	13.8400	13.4600	13.5600	-2.865%	4,513	-62.501%
2022-01-06	13.9400	14.1550	13.4400	13.9600	-1.063%	11,417	-63.575%
2022-01-05	15.4900	15.5100	14.1100	14.1100	-9.326%	6,982	-63.962%
2022-01-04	15.8300	15.8300	15.5613	15.5613	+0.525%	4,426	-67.323%
2022-01-03	15.4900	15.6500	15.1801	15.4801	+2.227%	27,388	-67.152%
2021-12-31	15.7700	15.7700	15.1428	15.1428	-3.117%	2,388	-66.420%
2021-12-30	15.3100	15.7800	15.3100	15.6300	+2.157%	14,575	-67.467%
2021-12-29	15.7100	15.7300	15.3000	15.3000	-2.610%	4,372	-66.765%
2021-12-28	16.8100	16.8100	15.7100	15.7100	-7.370%	8,901	-67.633%
2021-12-27	17.0400	17.2000	16.9201	16.9600	+1.618%	8,378	-70.018%
2021-12-23	15.6400	16.7290	15.5200	16.6900	+6.946%	10,880	-69.533%
2021-12-22	15.4300	15.8500	15.3463	15.6060	+1.800%	2,099	-67.417%
2021-12-21	14.9800	15.5800	14.9800	15.3300	+4.856%	4,120	-66.830%
2021-12-20	15.1400	15.1400	14.6000	14.6200	-3.435%	5,325	-65.220%
2021-12-17	15.6300	15.6300	14.6100	15.1400	-2.699%	21,113	-66.414%
2021-12-16	16.6150	16.6150	15.3200	15.5600	-4.305%	5,183	-67.321%
2021-12-15	15.5000	16.2600	15.0400	16.2600	+3.369%	2,817	-68.728%
2021-12-14	15.8600	15.8600	15.5400	15.7300	-0.820%	15,129	-67.674%
2021-12-13	16.9700	16.9700	15.8600	15.8600	-5.984%	8,650	-67.939%
2021-12-10	17.1600	17.1600	16.7401	16.8695	-3.382%	23,921	-69.857%
2021-12-09	18.7100	18.7100	17.4600	17.4600	-7.078%	6,707	-70.877%
2021-12-08	18.6500	18.9800	18.4500	18.7900	+0.787%	21,925	-72.938%
2021-12-07	18.7900	19.0800	18.5950	18.6432	+4.094%	27,721	-72.725%
2021-12-06	17.3500	17.9800	16.4900	17.9100	-3.346%	33,591	-71.609%
2021-12-03	20.6200	20.6800	18.3000	18.5300	-11.467%	48,969	-72.559%
2021-12-02	21.8800	21.8800	20.2800	20.9300	-4.820%	35,829	-75.705%
2021-12-01	22.7500	23.3614	21.9000	21.9900	+0.137%	13,951	-76.876%
2021-11-30	22.5900	22.9400	21.2300	21.9600	-1.789%	18,280	-76.845%
2021-11-29	22.5000	22.5200	21.5200	22.3600	+3.389%	20,016	-77.259%
2021-11-26	21.8000	22.2200	21.5000	21.6270	-4.314%	16,985	-76.488%
2021-11-24	21.8900	22.7190	21.7500	22.6020	-0.080%	6,527	-77.502%
2021-11-23	22.4200	22.6200	21.8350	22.6200	+1.390%	25,000	-77.520%
2021-11-22	24.3600	24.3600	22.1900	22.3100	-5.951%	66,051	-77.208%
2021-11-19	23.4800	24.2700	23.4800	23.7217	+3.363%	13,617	-78.564%
2021-11-18	23.9900	24.1200	22.4200	22.9500	-5.751%	51,095	-77.844%
2021-11-17	24.5900	24.8700	24.0000	24.3503	-2.763%	16,096	-79.118%
2021-11-16	25.8200	25.8200	24.3300	25.0421	-2.862%	49,958	-79.695%
2021-11-15	27.6600	27.7000	25.7300	25.7800	-6.594%	62,996	-80.276%
2021-11-12	27.0000	27.6000	25.7700	27.6000	+3.192%	74,957	-81.576%
2021-11-11	26.4100	27.0985	26.4100	26.7462	+1.968%	12,405	-80.988%
2021-11-10	29.9200	29.9200	26.0900	26.2300	-7.968%	52,637	-80.614%
2021-11-09	29.0000	29.8453	27.2500	28.5011	+1.837%	58,214	-82.159%
2021-11-08	26.7300	29.3900	26.7300	27.9869	+9.928%	42,004	-81.831%
2021-11-05	25.8000	25.9900	25.1482	25.4593	-0.743%	10,843	-80.027%
2021-11-04	25.3900	26.4900	25.2350	25.6500	+0.905%	33,155	-80.176%
2021-11-03	24.5900	25.4850	23.9752	25.4200	+2.211%	46,898	-79.996%
2021-11-02	26.2700	26.2700	23.6350	24.8700	+8.671%	37,917	-79.554%
2021-11-01	22.4800	22.9900	22.1872	22.8856	+4.168%	22,934	-77.781%
2021-10-29	21.6800	22.2530	21.5500	21.9699	+1.229%	47,573	-76.855%
2021-10-28	21.6400	23.5800	21.4300	21.7031	0.000%	97,223	-76.571%

.dark-mode .cDrMtq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cDrMtq{ color: #333333; background-color: white; border: 2px solid #333333; }BTCRVolt Crypto Industry and Equity ETFstock NYSE

BTCR
Volt Crypto Industry and Equity ETF
stock NYSE