Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volt Crypto Industry Revolution and Tech ETF (NY: BTCR )

5.085 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.080 9.400 9.080 9.400 3,313 -0.08(-0.90%)
Apr 28, 2022 9.050 9.485 9.030 9.485 3,451 +0.29(+3.10%)
Apr 27, 2022 9.000 9.200 9.000 9.200 378 -0.04(-0.45%)
Apr 26, 2022 9.700 9.720 9.080 9.241 6,622 +0.14(+1.55%)
Apr 25, 2022 9.150 9.278 9.090 9.100 1,392 -0.39(-4.11%)
Apr 22, 2022 9.670 10.19 9.490 9.490 917 -0.16(-1.67%)
Apr 21, 2022 9.650 10.27 9.650 9.651 1,339 -0.48(-4.78%)
Apr 20, 2022 9.870 10.14 9.870 10.14 706 -0.11(-1.11%)
Apr 19, 2022 10.25 10.25 10.25 10.25 112 +0.22(+2.18%)
Apr 18, 2022 10.10 10.36 10.00 10.03 2,903 -0.07(-0.68%)
Apr 14, 2022 9.995 10.10 9.995 10.10 812 -0.40(-3.81%)
Apr 13, 2022 10.50 10.50 10.50 10.50 335 +0.21(+2.09%)
Apr 12, 2022 10.48 10.50 10.29 10.29 1,621 +0.07(+0.73%)
Apr 11, 2022 10.20 10.22 10.00 10.21 4,996 -0.38(-3.63%)
Apr 08, 2022 10.66 10.77 10.39 10.60 3,368 -0.09(-0.89%)
Apr 07, 2022 10.92 10.92 10.69 10.69 780 -0.46(-4.15%)
Apr 06, 2022 11.24 11.27 10.96 11.15 1,698 -0.62(-5.27%)
Apr 05, 2022 12.08 12.08 11.57 11.77 2,327 -0.19(-1.57%)
Apr 04, 2022 11.96 12.17 11.89 11.96 3,719 +0.26(+2.22%)
Apr 01, 2022 11.70 11.70 11.70 11.70 1,103 +0.16(+1.35%)
Mar 31, 2022 11.97 11.97 11.43 11.54 2,071 -0.50(-4.12%)
Mar 30, 2022 12.73 12.73 12.04 12.04 1,899 -0.34(-2.71%)
Mar 29, 2022 12.44 12.51 12.25 12.38 2,521 -0.13(-1.08%)
Mar 28, 2022 12.70 12.70 11.96 12.51 6,560 +0.69(+5.79%)
Mar 25, 2022 11.95 11.95 11.52 11.82 1,743 -0.13(-1.09%)
Mar 24, 2022 11.55 11.96 11.50 11.96 1,651 +0.40(+3.43%)
Mar 23, 2022 11.57 12.03 11.55 11.56 5,295 -0.09(-0.80%)
Mar 22, 2022 11.44 11.75 11.42 11.65 1,381 +0.50(+4.45%)
Mar 21, 2022 11.43 11.45 10.90 11.15 1,936 -0.30(-2.61%)
Mar 18, 2022 10.81 11.67 10.81 11.45 1,155 +0.35(+3.12%)
Mar 17, 2022 10.49 11.17 10.49 11.11 786 +0.41(+3.81%)
Mar 16, 2022 10.00 10.78 10.00 10.70 2,090 +0.92(+9.41%)
Mar 15, 2022 9.590 9.779 9.590 9.779 851 +0.22(+2.29%)
Mar 14, 2022 9.960 10.13 9.310 9.560 2,913 -0.35(-3.53%)
Mar 11, 2022 10.20 10.31 9.910 9.910 857 -0.81(-7.58%)
Mar 10, 2022 10.59 10.72 10.41 10.72 2,337 -0.30(-2.69%)
Mar 09, 2022 10.60 11.02 10.60 11.02 792 +0.79(+7.72%)
Mar 08, 2022 9.840 10.24 9.560 10.23 6,195 +0.46(+4.71%)
Mar 07, 2022 10.02 10.05 9.770 9.770 1,542 -0.46(-4.50%)
Mar 04, 2022 10.66 10.74 10.23 10.23 1,212 -0.55(-5.10%)
Mar 03, 2022 11.39 11.39 10.66 10.78 3,175 -0.60(-5.24%)
Mar 02, 2022 11.31 11.92 11.31 11.38 2,142 -0.02(-0.17%)
Mar 01, 2022 11.66 12.04 11.13 11.40 4,513 +0.21(+1.84%)
Feb 28, 2022 10.45 11.50 10.09 11.19 881 +0.81(+7.85%)
Feb 25, 2022 10.53 10.94 10.38 10.38 787 +0.19(+1.83%)
Feb 24, 2022 9.440 10.57 9.144 10.19 2,848 +0.28(+2.84%)
Feb 23, 2022 10.21 10.28 9.850 9.908 4,778 -0.47(-4.49%)
Feb 22, 2022 10.62 10.65 10.37 10.37 4,770 -0.52(-4.79%)
Feb 18, 2022 10.89 0 -0.36(-3.16%)
Feb 17, 2022 11.91 11.91 11.22 11.25 967 -0.80(-6.64%)
Feb 16, 2022 12.15 12.15 11.73 12.05 2,027 +0.02(+0.18%)
Feb 15, 2022 12.04 12.04 12.03 12.03 714 +0.38(+3.26%)
Feb 14, 2022 11.75 11.80 11.65 11.65 1,632 -0.15(-1.29%)
Feb 11, 2022 12.84 12.84 11.80 11.80 8,869 -0.68(-5.49%)
Feb 10, 2022 12.39 12.86 12.39 12.48 1,795 -0.03(-0.25%)
Feb 09, 2022 12.19 12.77 11.79 12.52 1,490 +0.65(+5.49%)
Feb 08, 2022 11.99 11.99 11.68 11.86 1,215 -0.18(-1.49%)
Feb 07, 2022 12.25 12.64 12.00 12.04 4,413 +0.37(+3.16%)
Feb 04, 2022 10.76 11.94 10.76 11.68 11,993 +0.79(+7.31%)
Feb 03, 2022 11.13 10.88 10.88 3,319 -0.23(-2.07%)
Feb 02, 2022 11.57 11.57 11.00 11.11 4,841 -0.68(-5.77%)
Feb 01, 2022 11.89 12.31 11.46 11.79 6,918 +0.14(+1.20%)
Jan 31, 2022 10.80 11.72 11.65 3,989 +0.97(+9.13%)
Jan 28, 2022 10.47 10.68 9.550 10.68 5,043 +0.62(+6.12%)
Jan 27, 2022 11.20 11.20 10.06 10.06 93,200 -1.09(-9.77%)
Jan 26, 2022 11.76 11.96 11.15 11.15 6,427 -0.15(-1.32%)
Jan 25, 2022 11.41 11.41 11.19 11.30 1,657 -0.17(-1.46%)
Jan 24, 2022 11.07 11.47 10.20 11.47 20,804 +0.06(+0.54%)
Jan 21, 2022 12.34 12.34 11.40 11.40 112,210 -1.22(-9.65%)
Jan 20, 2022 13.18 13.18 12.62 12.62 3,183 -0.09(-0.69%)
Jan 19, 2022 13.29 13.29 12.71 12.71 8,159 -0.30(-2.33%)
Jan 18, 2022 13.83 13.83 13.00 13.01 6,728 -0.71(-5.16%)
Jan 14, 2022 13.72 0 +0.51(+3.86%)
Jan 13, 2022 14.55 14.55 13.21 13.21 70,132 -1.08(-7.56%)
Jan 12, 2022 14.53 14.53 14.21 14.29 2,310 +0.28(+2.00%)
Jan 11, 2022 13.60 14.20 13.58 14.01 36,762 +0.48(+3.55%)
Jan 10, 2022 13.22 13.62 12.94 13.53 11,493 -0.03(-0.22%)
Jan 07, 2022 13.84 13.84 13.46 13.56 4,513 -0.40(-2.87%)
Jan 06, 2022 13.94 14.15 13.44 13.96 11,417 -0.15(-1.06%)
Jan 05, 2022 15.49 15.51 14.11 14.11 6,982 -1.45(-9.33%)
Jan 04, 2022 15.83 15.83 15.56 15.56 4,426 +0.08(+0.52%)
Jan 03, 2022 15.49 15.65 15.18 15.48 27,388 +0.34(+2.23%)
Dec 31, 2021 15.77 15.77 15.14 15.14 2,388 -0.49(-3.12%)
Dec 30, 2021 15.31 15.78 15.31 15.63 14,575 +0.33(+2.16%)
Dec 29, 2021 15.71 15.73 15.30 15.30 4,322 -0.41(-2.61%)
Dec 28, 2021 16.81 16.81 15.71 15.71 8,901 -1.25(-7.37%)
Dec 27, 2021 17.04 17.20 16.92 16.96 8,378 +0.27(+1.62%)
Dec 23, 2021 15.64 16.73 15.52 16.69 10,880 +1.08(+6.95%)
Dec 22, 2021 15.43 15.85 15.35 15.61 2,099 +0.28(+1.80%)
Dec 21, 2021 14.98 15.58 14.98 15.33 4,120 +0.71(+4.86%)
Dec 20, 2021 15.14 15.14 14.60 14.62 5,325 -0.52(-3.43%)
Dec 17, 2021 15.63 15.63 14.61 15.14 21,113 -0.42(-2.70%)
Dec 16, 2021 16.61 16.61 15.32 15.56 5,183 -0.70(-4.31%)
Dec 15, 2021 15.50 16.26 15.04 16.26 2,817 +0.53(+3.37%)
Dec 14, 2021 15.86 15.86 15.54 15.73 15,129 -0.13(-0.82%)
Dec 13, 2021 16.97 16.97 15.86 15.86 8,650 -1.01(-5.98%)
Dec 10, 2021 17.16 17.16 16.74 16.87 23,921 -0.59(-3.38%)
Dec 09, 2021 18.71 18.71 17.46 17.46 6,707 -1.33(-7.08%)
Dec 08, 2021 18.65 18.98 18.45 18.79 21,925 +0.15(+0.79%)
Dec 07, 2021 18.79 19.08 18.59 18.64 27,721 +0.76(+4.27%)
Dec 06, 2021 17.55 18.00 16.47 17.88 33,591 -0.65(-3.51%)
Dec 03, 2021 20.62 20.68 18.30 18.53 48,969 -2.40(-11.47%)
Dec 02, 2021 21.88 21.88 20.28 20.93 35,828 -1.06(-4.82%)
Dec 01, 2021 22.75 23.36 21.90 21.99 13,951 -0.27(-1.21%)
Nov 30, 2021 22.50 22.98 21.23 22.26 18,280 -0.10(-0.45%)
Nov 29, 2021 22.50 22.52 21.52 22.36 20,016 +0.73(+3.39%)
Nov 26, 2021 21.80 22.22 21.50 21.63 16,985 -0.98(-4.31%)
Nov 24, 2021 21.89 22.72 21.75 22.60 6,527 -0.02(-0.08%)
Nov 23, 2021 22.42 22.62 21.84 22.62 25,000 +0.31(+1.39%)
Nov 22, 2021 24.36 24.36 22.19 22.31 66,051 -1.41(-5.95%)
Nov 19, 2021 23.48 24.27 23.48 23.72 13,617 +0.77(+3.36%)
Nov 18, 2021 23.99 23.07 22.89 22.95 51,095 -1.40(-5.75%)
Nov 17, 2021 24.59 24.87 24.00 24.35 16,096 -0.69(-2.76%)
Nov 16, 2021 25.82 25.82 24.33 25.04 49,958 -0.74(-2.86%)
Nov 15, 2021 27.66 27.70 25.73 25.78 62,996 -1.82(-6.59%)
Nov 12, 2021 27.00 27.60 25.77 27.60 74,957 +0.85(+3.19%)
Nov 11, 2021 26.41 27.10 26.41 26.75 12,405 +0.52(+1.97%)
Nov 10, 2021 29.92 26.23 52,637 -2.27(-7.97%)
Nov 09, 2021 29.00 29.85 27.25 28.50 58,214 +0.51(+1.84%)
Nov 08, 2021 26.73 29.39 26.73 27.99 42,004 +2.53(+9.93%)
Nov 05, 2021 25.80 25.99 25.15 25.46 10,843 -0.19(-0.74%)
Nov 04, 2021 25.39 26.49 25.23 25.65 33,155 +0.23(+0.90%)
Nov 03, 2021 24.59 25.48 23.98 25.42 46,898 +0.55(+2.21%)
Nov 02, 2021 26.27 26.27 23.64 24.87 37,917 +1.98(+8.67%)
Nov 01, 2021 22.48 22.99 21.97 22.89 22,934 +0.92(+4.17%)
Oct 29, 2021 21.68 22.25 21.55 21.97 47,573 +0.27(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.