ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BTC Digital Ltd. - Ordinary Shares (NQ:BTCT)

2.510 -0.140 (-5.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 2.440 2.660 2.400 2.510 391,721 -0.14(-5.28%)
Jul 31, 2025 2.710 2.836 2.625 2.650 242,966 -0.10(-3.64%)
Jul 30, 2025 2.780 2.880 2.700 2.750 323,291 -0.01(-0.36%)
Jul 29, 2025 2.950 2.950 2.700 2.760 617,004 -0.18(-6.12%)
Jul 28, 2025 3.050 3.060 2.930 2.940 593,703 -0.11(-3.61%)
Jul 25, 2025 3.110 3.160 3.050 3.050 341,021 -0.11(-3.48%)
Jul 24, 2025 3.080 3.250 3.030 3.160 430,745 +0.09(+2.93%)
Jul 23, 2025 3.110 3.180 3.020 3.070 397,712 -0.08(-2.54%)
Jul 22, 2025 3.210 3.260 3.000 3.150 770,774 -0.06(-1.87%)
Jul 21, 2025 3.440 3.640 3.175 3.210 1,709,100 -0.15(-4.46%)
Jul 18, 2025 3.500 3.680 3.290 3.360 1,728,547 -0.08(-2.33%)
Jul 17, 2025 3.810 3.830 3.200 3.440 4,409,877 -0.03(-0.86%)
Jul 16, 2025 3.350 3.510 3.150 3.470 2,190,302 +0.33(+10.51%)
Jul 15, 2025 3.500 3.550 3.110 3.140 2,328,569 -0.77(-19.69%)
Jul 14, 2025 4.440 4.474 3.800 3.910 2,303,719 -0.34(-8.00%)
Jul 11, 2025 4.280 4.790 4.030 4.250 8,690,977 +0.50(+13.33%)
Jul 10, 2025 3.540 3.850 3.420 3.750 4,789,664 +0.29(+8.38%)
Jul 09, 2025 4.330 4.340 3.180 3.460 3,355,223 +0.09(+2.67%)
Jul 08, 2025 3.300 3.600 3.270 3.370 575,021 +0.13(+4.01%)
Jul 07, 2025 3.390 3.400 3.190 3.240 175,505 -0.11(-3.28%)
Jul 03, 2025 3.470 3.470 3.250 3.350 160,024 -0.05(-1.47%)
Jul 02, 2025 3.000 3.460 3.000 3.400 458,442 +0.39(+12.96%)
Jul 01, 2025 3.120 3.120 2.920 3.010 80,341 -0.11(-3.53%)
Jun 30, 2025 3.000 3.250 2.910 3.120 303,601 +0.17(+5.76%)
Jun 27, 2025 3.010 3.070 2.910 2.950 76,145 -0.15(-4.84%)
Jun 26, 2025 3.080 3.210 2.750 3.100 260,595 +0.06(+1.97%)
Jun 25, 2025 3.200 3.250 2.900 3.040 279,545 -0.01(-0.33%)
Jun 24, 2025 3.200 3.200 2.950 3.050 363,360 +0.21(+7.39%)
Jun 23, 2025 2.960 2.969 2.750 2.840 168,757 -0.24(-7.79%)
Jun 20, 2025 3.050 3.130 3.040 3.080 93,940 +0.03(+0.98%)
Jun 18, 2025 3.140 3.160 3.020 3.050 54,348 -0.03(-0.97%)
Jun 17, 2025 3.170 3.180 3.020 3.080 59,758 -0.09(-2.84%)
Jun 16, 2025 3.110 3.180 3.020 3.170 102,290 +0.18(+6.02%)
Jun 13, 2025 3.100 3.196 2.960 2.990 116,230 -0.27(-8.28%)
Jun 12, 2025 3.420 3.420 3.200 3.260 94,246 -0.13(-3.83%)
Jun 11, 2025 3.490 3.490 3.340 3.390 79,796 -0.10(-2.87%)
Jun 10, 2025 3.460 3.490 3.330 3.490 100,050 +0.07(+2.05%)
Jun 09, 2025 3.350 3.480 3.300 3.420 171,217 +0.14(+4.27%)
Jun 06, 2025 3.200 3.324 3.120 3.280 139,794 +0.06(+1.86%)
Jun 05, 2025 3.420 3.420 3.140 3.220 112,610 -0.13(-3.88%)
Jun 04, 2025 3.330 3.400 3.210 3.350 101,729 +0.00(+0.00%)
Jun 03, 2025 3.310 3.420 3.280 3.350 111,111 +0.05(+1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.