MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTGD — Tidal Trust II STKd 100% Bitcoin & 100% Gold ETF
NasdaqTidal Trust II STKd 100% Bitcoin & 100% Gold ETF
$27.15
-0.30(-1.09%)
- O
- 28.09
- H
- 28.18
- L
- 26.99
- V
- 16.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.15
Period Return-14.52%
Period High$48.86
Period Low$19.12
Avg Daily Volume78.1K
Total Trading Days365
BTGD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.09 | $28.18 | $26.99 | $27.15 | $-0.30 | -1.09% | 16,124 | $27.89 | $26.99 $28.18 |
| Oct 1, 2026 | $26.96 | $27.52 | $26.94 | $27.45 | +$0.48 | +1.79% | 36,315 | $27.22 | $26.94 $27.52 |
| Sep 30, 2026 | $27.61 | $27.61 | $26.95 | $26.97 | $-0.17 | -0.62% | 38,987 | $27.32 | $26.95 $27.61 |
| Sep 29, 2026 | $27.16 | $27.28 | $26.75 | $27.14 | +$0.38 | +1.41% | 10,146 | $27.06 | $26.75 $27.28 |
| Sep 28, 2026 | $26.86 | $27.13 | $26.44 | $26.76 | $-1.30 | -4.62% | 18,701 | $26.86 | $26.44 $27.13 |
| Sep 25, 2026 | $27.82 | $28.08 | $27.56 | $28.05 | $-0.09 | -0.31% | 15,973 | $27.91 | $27.56 $28.08 |
| Sep 24, 2026 | $27.93 | $28.26 | $27.80 | $28.14 | $-0.12 | -0.44% | 10,343 | $28.06 | $27.80 $28.26 |
| Sep 23, 2026 | $28.80 | $28.80 | $28.06 | $28.27 | $-1.18 | -4.02% | 12,907 | $28.36 | $28.06 $28.80 |
| Sep 22, 2026 | $29.04 | $29.52 | $29.01 | $29.45 | +$0.12 | +0.41% | 16,746 | $29.21 | $29.01 $29.52 |
| Sep 21, 2026 | $28.88 | $29.47 | $28.76 | $29.33 | +$1.53 | +5.48% | 40,468 | $29.10 | $28.76 $29.47 |
| Sep 18, 2026 | $26.72 | $27.83 | $26.72 | $27.81 | +$1.80 | +6.91% | 19,347 | $27.34 | $26.72 $27.83 |
| Sep 17, 2026 | $26.00 | $26.29 | $25.93 | $26.01 | +$0.57 | +2.25% | 25,326 | $26.07 | $25.93 $26.29 |
| Sep 16, 2026 | $25.79 | $25.93 | $25.00 | $25.44 | $-0.17 | -0.66% | 20,207 | $25.67 | $25.00 $25.93 |
| Sep 15, 2026 | $25.79 | $25.92 | $25.32 | $25.61 | $-0.95 | -3.59% | 17,931 | $25.62 | $25.32 $25.92 |
| Sep 14, 2026 | $26.00 | $26.78 | $26.00 | $26.56 | +$0.18 | +0.68% | 22,172 | $26.41 | $26.00 $26.78 |
| Sep 11, 2026 | $26.52 | $27.13 | $26.30 | $26.38 | +$0.18 | +0.69% | 10,992 | $26.46 | $26.30 $27.13 |
| Sep 10, 2026 | $26.31 | $26.49 | $26.10 | $26.20 | $-0.84 | -3.09% | 23,686 | $26.32 | $26.10 $26.49 |
| Sep 9, 2026 | $27.70 | $27.75 | $26.74 | $27.04 | +$0.15 | +0.54% | 19,322 | $27.36 | $26.74 $27.75 |
| Sep 8, 2026 | $27.15 | $27.30 | $26.83 | $26.89 | $-0.98 | -3.50% | 47,027 | $27.06 | $26.83 $27.30 |
| Sep 4, 2026 | $27.50 | $27.88 | $27.35 | $27.87 | $-1.01 | -3.51% | 17,007 | $27.69 | $27.35 $27.88 |
| Sep 3, 2026 | $27.66 | $28.88 | $27.66 | $28.88 | +$2.06 | +7.68% | 28,670 | $28.44 | $27.66 $28.88 |
| Sep 2, 2026 | $26.36 | $26.82 | $26.33 | $26.82 | +$0.46 | +1.75% | 26,509 | $26.51 | $26.33 $26.82 |
| Sep 1, 2026 | $26.70 | $27.02 | $26.20 | $26.36 | $-1.42 | -5.10% | 27,522 | $26.65 | $26.20 $27.02 |
| Aug 31, 2026 | $27.36 | $27.79 | $27.20 | $27.77 | +$0.41 | +1.48% | 25,834 | $27.44 | $27.20 $27.79 |
| Aug 28, 2026 | $28.84 | $29.21 | $27.22 | $27.37 | $-1.90 | -6.48% | 50,882 | $27.76 | $27.22 $29.21 |
| Aug 27, 2026 | $28.86 | $29.60 | $28.75 | $29.27 | +$0.63 | +2.21% | 31,640 | $29.30 | $28.75 $29.60 |
| Aug 26, 2026 | $28.61 | $28.91 | $28.42 | $28.63 | $-0.61 | -2.08% | 26,307 | $28.62 | $28.42 $28.91 |
| Aug 25, 2026 | $28.82 | $29.44 | $28.65 | $29.24 | +$0.09 | +0.29% | 80,739 | $29.22 | $28.65 $29.44 |
| Aug 24, 2026 | $29.41 | $29.70 | $29.00 | $29.16 | +$0.77 | +2.69% | 65,632 | $29.33 | $29.00 $29.70 |
| Aug 21, 2026 | $28.20 | $28.60 | $27.92 | $28.39 | +$2.12 | +8.08% | 79,578 | $28.41 | $27.92 $28.60 |