Tidal Trust II STKd 100% Bitcoin and 100% Gold ETF (BTGD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -2.11601605254 | 27.41 | 28.18 | 24.31 | 59214 | 26.14774906 | SP |
| 4 | -3.17 | -10.5666666667 | 30 | 30.94 | 24.31 | 41837 | 28.29282816 | SP |
| 12 | -1.74 | -6.09030451523 | 28.57 | 31.85 | 24.31 | 47599 | 28.76536528 | SP |
| 26 | 6.34 | 30.9419228892 | 20.49 | 31.85 | 19.8 | 49113 | 27.20060119 | SP |
| 52 | 6.34 | 30.9419228892 | 20.49 | 31.85 | 19.8 | 49113 | 27.20060119 | SP |
| 156 | 6.34 | 30.9419228892 | 20.49 | 31.85 | 19.8 | 49113 | 27.20060119 | SP |
| 260 | 6.34 | 30.9419228892 | 20.49 | 31.85 | 19.8 | 49113 | 27.20060119 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 26.07 | 0.9 | 3.58 | 28.18 | 28.18 | 25.91 | 55467 |
| 1740785700 | 25.17 | 0.07 | 0.28 | 24.39 | 25.3935 | 24.31 | 51745 |
| 1740699300 | 25.1 | -0.73 | -2.83 | 26.1 | 26.26 | 24.97 | 31268 |
| 1740612900 | 25.83 | -1.17 | -4.33 | 26.16 | 26.97 | 25.2 | 39861 |
| 1740526500 | 27 | -2.17 | -7.44 | 27.41 | 27.58 | 26.1759 | 117727 |
| 1740440100 | 29.17 | -0.08 | -0.27 | 29.49 | 29.62 | 29 | 39000 |
| 1740180900 | 29.25 | -1.25 | -4.10 | 30.76 | 30.94 | 29.25 | 33553 |
| 1740094500 | 30.5 | 0.75 | 2.52 | 30.13 | 30.58 | 30.004 | 45300 |
| 1740008100 | 29.75 | 0.59 | 2.02 | 29.77 | 30 | 29.42 | 25016 |
| 1739921700 | 29.16 | -0.41 | -1.39 | 29.61 | 29.61 | 28.88 | 52185 |
| 1739576100 | 29.57 | -0.25 | -0.84 | 29.79 | 30.1696 | 29.48 | 33380 |
| 1739489700 | 29.82 | 0.04 | 0.13 | 29.76 | 29.9083 | 29.44 | 35589 |
| 1739403300 | 29.78 | 0.59 | 2.02 | 29 | 30.03 | 28.9 | 31587 |
| 1739316900 | 29.19 | -0.9 | -2.99 | 29.73 | 29.9 | 29.11 | 35317 |
| 1739230500 | 30.09 | 1.06 | 3.65 | 30.11 | 30.11 | 29.835 | 32632 |
| 1738971300 | 29.03 | -0.33 | -1.12 | 30.3 | 30.54 | 28.99 | 37559 |
| 1738884900 | 29.36 | -0.07 | -0.24 | 29.81 | 29.9 | 28.93 | 32049 |
| 1738798500 | 29.43 | -0.4 | -1.34 | 29.89 | 30.109 | 29.285 | 25147 |
| 1738712100 | 29.83 | -0.57 | -1.88 | 30 | 30.33 | 29.66 | 40528 |
| 1738625700 | 30.4 | 0.17 | 0.56 | 28.45 | 30.65 | 28.45 | 85178 |
| 1738366500 | 30.23 | -1.26 | -4.00 | 31.4793 | 31.84 | 30.16 | 82876 |
| 1738280100 | 31.49 | 0.8 | 2.61 | 31.4 | 31.85 | 31.4 | 36403 |
| 1738193700 | 30.69 | 0.7 | 2.33 | 30.15 | 30.8236 | 29.76 | 28547 |
| 1738107300 | 29.99 | 0.32 | 1.08 | 30.35 | 30.51 | 29.88 | 65947 |
| 1738020900 | 29.67 | -1.37 | -4.41 | 29.52 | 29.96 | 28.8 | 111282 |
| 1737761700 | 31.04 | 0.29 | 0.94 | 31.26 | 31.72 | 31.04 | 51381 |
| 1737675300 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1737588900 | 30.75 | -0.42 | -1.35 | 30.9 | 30.9 | 30.58449 | 18371 |
| 1737502500 | 31.17 | 0.59 | 1.93 | 30.8 | 31.5598 | 30.23 | 45602 |
| 1737156900 | 30.58 | 1.17 | 3.98 | 29.49 | 30.951 | 29.49 | 48880 |
| 1737070500 | 29.41 | 0.44 | 1.52 | 29.17 | 29.48 | 28.55 | 20388 |
| 1736984100 | 28.97 | 1.33 | 4.81 | 28.65 | 29.155276 | 28.5405 | 20315 |
| 1736897700 | 27.64 | 0.88 | 3.29 | 27.39 | 27.86 | 27.2945 | 25482 |
| 1736811300 | 26.76 | -0.72 | -2.62 | 26.12 | 26.76 | 25.73 | 47689 |
| 1736552100 | 27.48 | 0.62 | 2.31 | 27.45 | 27.81 | 26.9 | 35705 |
| 1736379300 | 26.86 | -0.59 | -2.15 | 27.23 | 27.46 | 26.51 | 38760 |
| 1736292900 | 27.45 | -1.51 | -5.21 | 28.88 | 28.88 | 27.32 | 26737 |
| 1736206500 | 28.96 | 1.02 | 3.65 | 28 | 29.14 | 27.9 | 41952 |
| 1735947300 | 27.94 | 0.09 | 0.32 | 27.85 | 28.0959 | 27.59 | 24674 |
| 1735860900 | 27.85 | 1.49 | 5.65 | 27.39 | 28 | 27.39 | 36432 |
| 1735688100 | 26.36 | -0.12 | -0.45 | 26.6 | 27 | 26.31 | 20083 |
| 1735601700 | 26.48 | -0.2 | -0.75 | 26.18 | 26.6 | 25.49 | 27291 |
| 1735342500 | 26.68 | -0.72 | -2.63 | 27.4 | 27.4 | 26.28 | 95157 |
| 1735256100 | 27.4 | -0.74 | -2.63 | 27.3 | 27.4943 | 27.0815 | 26767 |
| 1735077840 | 28.14 | 1.81 | 6.87 | 27.37 | 28.19 | 27.34 | 84775 |
| 1734996900 | 26.33 | -1.21 | -4.39 | 27.15 | 27.15 | 26.17 | 48213 |
| 1734737700 | 27.54 | 0.34 | 1.25 | 27.02 | 27.9517 | 27.02 | 57401 |
| 1734651300 | 27.2 | -1.23 | -4.33 | 28.96 | 29.02 | 27.05 | 71333 |
| 1734564900 | 28.43 | -2.34 | -7.60 | 30.32 | 30.32 | 28.17 | 99334 |
| 1734478500 | 30.77 | -0.06 | -0.19 | 31.16 | 31.34 | 30.5 | 61354 |
| 1734392100 | 30.83 | 1.36 | 4.61 | 30.38 | 31.325 | 30.34 | 87289 |
| 1734132900 | 29.47 | 0.19 | 0.65 | 29.28 | 29.61 | 29.09 | 29814 |
| 1734046500 | 29.28 | -1.14 | -3.75 | 30.09 | 30.1 | 29.1709 | 62794 |
| 1733960100 | 30.42 | 1.84 | 6.44 | 29.54 | 30.5889 | 29.35 | 71043 |
| 1733873700 | 28.58 | 0.58 | 2.07 | 28.57 | 29.085 | 27.9249 | 40178 |
| 1733787300 | 28 | -1.35 | -4.60 | 29.02 | 29.41 | 28 | 44021 |
| 1733528100 | 29.35 | 0.83 | 2.91 | 28.67 | 29.52 | 28.5006 | 36207 |
| 1733441700 | 28.52 | -0.33 | -1.14 | 29.91 | 30.1 | 28.35 | 56916 |
| 1733355300 | 28.85 | 1.17 | 4.23 | 27.97 | 28.86 | 27.5601 | 25846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
