Volt Crypto Industry Revolution and Tech ETF (BTCR) Exchange: NYSE ARCA
Data as of May 2, 2025
$5.08 ($0.00) 0.00%
Volt Crypto Industry Revolution and Tech ETF - Daily Information
Click for more stock information on Volt Crypto Industry Revolution and Tech ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.08 |
| Previous Close | $5.08 |
| High | $5.08 |
| Low | $5.08 |
| Adjusted Open | $5.08 |
| Previous Adjusted Close | $5.08 |
| Adjusted High | $5.08 |
| Adjusted Low | $5.08 |
About Volt Crypto Industry Revolution and Tech ETF (BTCR)
Under normalcircumstances, the fund will invest at least 80% of its assets in, or derive at least 80% of its income from, securities that are exemptfrom regular federal income tax and that do not subject you to federal alternative minimum tax. The fund may also invest up to 20% ofits assets in securities that may subject you to federal alternative minimum tax. The fund invests primarily in debt securities ratedAA- or better or Aa3 or better by Nationally Recognized Statistical Rating Organizations designated by the fund’s investment adviser,or unrated but determined by the fund’s investment adviser to be of equivalent quality. The fund may also invest in debt securitiesrated A- or better or A3 or better by Nationally Recognized Statistical Rating Organizations designated by the fund’s investmentadviser, or unrated but determined by the fund’s investment adviser to be of equivalent quality. The fund’s aggregate portfoliowill have a dollar-weighted average effective maturity no greater than three years.The investmentadviser uses a system of multiple portfolio managers in managing the fund’s assets. Under this approach, the portfolio of the fundis divided into segments managed by individual managers.The fundrelies on the professional judgment of its investment adviser to make decisions about the fund’s portfolio investments. The basicinvestment philosophy of the investment adviser is to seek to invest in attractively priced securities that, in its opinion, representgood, long-term investment opportunities. Securities may be sold when the investment adviser believes that they no longer represent relativelyattractive investment opportunities.
Invest in Volt Crypto Industry Revolution and Tech ETF (BTCR)
Historical Stock Data for Volt Crypto Industry Revolution and Tech ETF (BTCR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-26 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-25 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-24 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-23 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-20 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-19 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-18 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-17 | $4.75 | $5.08 | $4.75 | $5.08 | $5.08 | 1,834 |
| 2023-01-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 737 |
| 2023-01-12 | $4.91 | $4.91 | $4.89 | $4.89 | $4.89 | 1,532 |
| 2023-01-11 | $4.78 | $4.80 | $4.78 | $4.80 | $4.80 | 1,103 |
| 2023-01-10 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 56 |
| 2023-01-09 | $4.91 | $4.91 | $4.71 | $4.80 | $4.80 | 2,120 |
| 2023-01-06 | $4.90 | $4.90 | $4.85 | $4.85 | $4.85 | 422 |
| 2023-01-05 | $4.90 | $4.90 | $4.87 | $4.87 | $4.87 | 151 |
| 2023-01-04 | $4.89 | $5.04 | $4.88 | $4.88 | $4.88 | 265 |
| 2023-01-03 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 145 |
| 2022-12-30 | $4.70 | $4.73 | $4.59 | $4.73 | $4.73 | 2,429 |
| 2022-12-29 | $4.79 | $4.92 | $4.63 | $4.71 | $4.71 | 335 |
| 2022-12-28 | $4.68 | $4.86 | $4.68 | $4.86 | $4.86 | 557 |
| 2022-12-27 | $4.93 | $4.93 | $4.81 | $4.87 | $4.87 | 1,150 |
| 2022-12-23 | $5.07 | $5.07 | $4.92 | $4.92 | $4.92 | 1,232 |
| 2022-12-22 | $5.06 | $5.22 | $4.88 | $5.05 | $5.05 | 2,760 |
| 2022-12-21 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 3,304 |
| 2022-12-20 | $5.10 | $5.10 | $5.02 | $5.02 | $5.02 | 215 |
| 2022-12-19 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 791 |
| 2022-12-16 | $5.11 | $5.25 | $5.00 | $5.11 | $5.11 | 1,865 |
| 2022-12-15 | $5.00 | $5.11 | $5.00 | $5.11 | $5.11 | 125 |
| 2022-12-14 | $5.21 | $5.21 | $5.13 | $5.13 | $5.13 | 165 |
| 2022-12-13 | $4.98 | $5.13 | $4.98 | $5.13 | $5.13 | 1,059 |
| 2022-12-12 | $5.00 | $5.00 | $4.96 | $4.99 | $4.99 | 2,145 |
| 2022-12-09 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 108 |
| 2022-12-08 | $5.21 | $5.21 | $5.15 | $5.15 | $5.15 | 370 |
| 2022-12-07 | $5.27 | $5.45 | $5.08 | $5.21 | $5.21 | 1,985 |
| 2022-12-06 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 1,731 |
| 2022-12-05 | $5.35 | $5.35 | $5.31 | $5.31 | $5.31 | 324 |
| 2022-12-02 | $5.51 | $5.51 | $5.45 | $5.45 | $5.45 | 529 |
| 2022-12-01 | $5.53 | $5.58 | $5.53 | $5.58 | $5.58 | 169 |
| 2022-11-30 | $5.43 | $5.64 | $5.43 | $5.64 | $5.64 | 762 |
| 2022-11-29 | $5.30 | $5.30 | $5.28 | $5.28 | $5.28 | 1,540 |
| 2022-11-28 | $5.39 | $5.44 | $5.30 | $5.44 | $5.44 | 475 |
| 2022-11-25 | $5.33 | $5.40 | $5.33 | $5.35 | $5.35 | 1,565 |
| 2022-11-23 | $5.33 | $5.58 | $5.30 | $5.43 | $5.43 | 1,925 |
| 2022-11-22 | $5.47 | $5.47 | $5.42 | $5.42 | $5.42 | 149 |
| 2022-11-21 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 404 |
| 2022-11-18 | $5.57 | $5.57 | $5.39 | $5.45 | $5.45 | 4,460 |
| 2022-11-17 | $5.48 | $5.65 | $5.48 | $5.59 | $5.59 | 2,195 |
| 2022-11-16 | $5.63 | $5.68 | $5.47 | $5.68 | $5.68 | 908 |
| 2022-11-15 | $5.76 | $5.76 | $5.56 | $5.64 | $5.64 | 372 |
| 2022-11-14 | $5.50 | $5.76 | $5.50 | $5.76 | $5.76 | 2,563 |
| 2022-11-11 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 140 |
| 2022-11-10 | $5.92 | $5.92 | $5.82 | $5.82 | $5.82 | 260 |
| 2022-11-09 | $5.93 | $5.93 | $5.70 | $5.90 | $5.90 | 687 |
| 2022-11-08 | $5.94 | $5.94 | $5.81 | $5.88 | $5.88 | 231 |
| 2022-11-07 | $5.93 | $5.93 | $5.80 | $5.89 | $5.89 | 1,410 |
| 2022-11-04 | $5.94 | $6.04 | $5.81 | $6.04 | $6.04 | 505 |
| 2022-11-03 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 30 |
| 2022-11-02 | $6.04 | $6.04 | $5.80 | $6.00 | $6.00 | 1,259 |
| 2022-11-01 | $5.99 | $6.10 | $5.99 | $6.10 | $6.10 | 461 |
| 2022-10-31 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 550 |
| 2022-10-28 | $6.26 | $6.26 | $6.24 | $6.24 | $6.24 | 168 |
| 2022-10-27 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 117 |
| 2022-10-26 | $6.25 | $6.25 | $6.13 | $6.13 | $6.13 | 805 |
| 2022-10-25 | $6.09 | $6.29 | $6.09 | $6.29 | $6.29 | 751 |
| 2022-10-24 | $6.45 | $6.45 | $6.25 | $6.25 | $6.25 | 545 |
| 2022-10-21 | $6.30 | $6.31 | $6.19 | $6.19 | $6.19 | 3,255 |
| 2022-10-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 84 |
| 2022-10-19 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 32 |
| 2022-10-18 | $6.33 | $6.33 | $6.22 | $6.22 | $6.22 | 318 |
| 2022-10-17 | $6.13 | $6.34 | $6.13 | $6.34 | $6.34 | 1,668 |
| 2022-10-14 | $6.27 | $6.34 | $6.09 | $6.34 | $6.34 | 7,457 |
| 2022-10-13 | $5.97 | $6.18 | $5.97 | $6.18 | $6.18 | 331 |
| 2022-10-12 | $5.96 | $5.96 | $5.85 | $5.91 | $5.91 | 3,045 |
| 2022-10-11 | $6.14 | $6.19 | $6.14 | $6.19 | $6.19 | 401 |
| 2022-10-10 | $6.65 | $6.65 | $6.20 | $6.20 | $6.20 | 901 |
| 2022-10-07 | $6.63 | $6.81 | $6.61 | $6.81 | $6.81 | 572 |
| 2022-10-06 | $6.87 | $6.87 | $6.74 | $6.87 | $6.87 | 1,630 |
| 2022-10-05 | $6.85 | $7.01 | $6.85 | $7.01 | $7.01 | 597 |
| 2022-10-04 | $6.53 | $6.62 | $6.53 | $6.62 | $6.62 | 479 |
| 2022-10-03 | $6.46 | $6.54 | $6.46 | $6.54 | $6.54 | 223 |
| 2022-09-30 | $6.80 | $6.80 | $6.77 | $6.77 | $6.77 | 165 |
| 2022-09-29 | $6.82 | $6.94 | $6.82 | $6.94 | $6.94 | 121 |
| 2022-09-28 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 136 |
| 2022-09-27 | $6.68 | $6.68 | $6.55 | $6.63 | $6.63 | 2,028 |
| 2022-09-26 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 130 |
| 2022-09-23 | $6.61 | $6.83 | $6.60 | $6.83 | $6.83 | 2,554 |
| 2022-09-22 | $6.78 | $6.80 | $6.75 | $6.76 | $6.76 | 1,403 |
| 2022-09-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 117 |
| 2022-09-20 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 105 |
| 2022-09-19 | $7.00 | $7.14 | $7.00 | $7.14 | $7.14 | 301 |
| 2022-09-16 | $7.19 | $7.19 | $7.03 | $7.15 | $7.15 | 2,031 |
| 2022-09-15 | $7.30 | $7.39 | $7.30 | $7.35 | $7.35 | 1,154 |
| 2022-09-14 | $7.33 | $7.38 | $7.33 | $7.38 | $7.38 | 550 |
| 2022-09-13 | $7.48 | $7.49 | $7.48 | $7.49 | $7.49 | 725 |
| 2022-09-12 | $7.74 | $7.74 | $7.63 | $7.66 | $7.66 | 776 |
| 2022-09-09 | $7.01 | $7.47 | $7.01 | $7.38 | $7.38 | 1,574 |
| 2022-09-08 | $7.00 | $7.00 | $6.91 | $7.00 | $7.00 | 956 |
| 2022-09-07 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 108 |
| 2022-09-06 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 63 |
| 2022-09-02 | $6.74 | $6.87 | $6.74 | $6.87 | $6.87 | 502 |
| 2022-09-01 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 255 |
| 2022-08-31 | $6.79 | $6.86 | $6.79 | $6.86 | $6.86 | 576 |
| 2022-08-30 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 114 |
| 2022-08-29 | $6.92 | $6.96 | $6.92 | $6.96 | $6.96 | 114 |
| 2022-08-26 | $7.00 | $7.00 | $6.76 | $6.98 | $6.98 | 1,487 |
| 2022-08-25 | $6.98 | $6.98 | $6.92 | $6.98 | $6.98 | 924 |
| 2022-08-24 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 635 |
| 2022-08-23 | $6.78 | $6.78 | $6.74 | $6.75 | $6.75 | 1,580 |
| 2022-08-22 | $6.65 | $6.79 | $6.65 | $6.79 | $6.79 | 746 |
| 2022-08-19 | $6.71 | $6.71 | $6.69 | $6.69 | $6.69 | 1,736 |
| 2022-08-18 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 13 |
| 2022-08-17 | $6.80 | $6.81 | $6.80 | $6.81 | $6.81 | 331 |
| 2022-08-16 | $7.44 | $7.52 | $7.44 | $7.49 | $7.49 | 876 |
| 2022-08-15 | $7.40 | $7.58 | $7.40 | $7.54 | $7.54 | 2,400 |
| 2022-08-12 | $7.10 | $7.37 | $7.10 | $7.37 | $7.37 | 1,932 |
| 2022-08-11 | $6.85 | $6.94 | $6.85 | $6.87 | $6.87 | 2,906 |
| 2022-08-10 | $6.55 | $6.62 | $6.43 | $6.62 | $6.62 | 1,651 |
| 2022-08-09 | $6.80 | $6.80 | $6.75 | $6.75 | $6.75 | 560 |
| 2022-08-08 | $7.02 | $7.12 | $6.73 | $6.73 | $6.73 | 31,109 |
| 2022-08-05 | $6.79 | $6.80 | $6.72 | $6.77 | $6.77 | 805 |
| 2022-08-04 | $6.45 | $6.59 | $6.45 | $6.59 | $6.59 | 356 |
| 2022-08-03 | $6.77 | $6.80 | $6.77 | $6.80 | $6.80 | 796 |
| 2022-08-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 108 |
| 2022-08-01 | $6.01 | $6.22 | $6.01 | $6.22 | $6.22 | 533 |
| 2022-07-29 | $6.32 | $6.37 | $6.32 | $6.37 | $6.37 | 661 |
| 2022-07-28 | $6.44 | $6.53 | $6.40 | $6.53 | $6.53 | 2,435 |
| 2022-07-27 | $6.41 | $6.52 | $6.41 | $6.52 | $6.52 | 426 |
| 2022-07-26 | $5.98 | $6.14 | $5.98 | $6.05 | $6.05 | 3,151 |
| 2022-07-25 | $6.63 | $6.63 | $6.43 | $6.43 | $6.43 | 159 |
| 2022-07-22 | $6.89 | $6.89 | $6.58 | $6.58 | $6.58 | 630 |
| 2022-07-21 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 135 |
| 2022-07-20 | $6.59 | $6.80 | $6.59 | $6.77 | $6.77 | 1,761 |
| 2022-07-19 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 163 |
| 2022-07-18 | $6.70 | $6.70 | $6.43 | $6.43 | $6.43 | 315 |
| 2022-07-15 | $6.56 | $6.56 | $6.34 | $6.55 | $6.55 | 796 |
| 2022-07-14 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 117 |
| 2022-07-13 | $6.19 | $6.67 | $6.19 | $6.59 | $6.59 | 12,791 |
| 2022-07-12 | $6.54 | $6.62 | $6.54 | $6.62 | $6.62 | 1,025 |
| 2022-07-11 | $6.64 | $6.65 | $6.54 | $6.65 | $6.65 | 1,428 |
| 2022-07-08 | $6.78 | $6.78 | $6.77 | $6.77 | $6.77 | 353 |
| 2022-07-07 | $6.77 | $6.84 | $6.56 | $6.84 | $6.84 | 3,879 |
| 2022-07-06 | $6.90 | $6.90 | $6.79 | $6.79 | $6.79 | 733 |
| 2022-07-05 | $7.82 | $8.14 | $6.82 | $6.88 | $6.88 | 3,924 |
| 2022-07-01 | $7.00 | $7.02 | $6.89 | $7.02 | $7.02 | 1,895 |
| 2022-06-30 | $7.28 | $7.28 | $6.89 | $7.18 | $7.18 | 14,427 |
| 2022-06-29 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 396 |
| 2022-06-28 | $7.90 | $7.90 | $7.75 | $7.89 | $7.89 | 928 |
| 2022-06-27 | $7.96 | $8.00 | $7.93 | $7.96 | $7.96 | 1,456 |
| 2022-06-24 | $7.34 | $7.76 | $7.34 | $7.69 | $7.69 | 1,095 |
| 2022-06-23 | $7.50 | $7.50 | $7.47 | $7.48 | $7.48 | 1,548 |
| 2022-06-22 | $7.37 | $7.50 | $7.37 | $7.49 | $7.49 | 779 |
| 2022-06-21 | $7.38 | $7.52 | $7.35 | $7.35 | $7.35 | 3,794 |
| 2022-06-17 | $7.40 | $7.54 | $7.40 | $7.54 | $7.54 | 638 |
| 2022-06-16 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 2,253 |
| 2022-06-15 | $7.39 | $7.41 | $7.32 | $7.41 | $7.41 | 871 |
| 2022-06-14 | $7.33 | $7.34 | $7.33 | $7.33 | $7.33 | 1,083 |
| 2022-06-13 | $7.31 | $7.45 | $7.31 | $7.42 | $7.42 | 10,999 |
| 2022-06-10 | $7.26 | $7.26 | $7.23 | $7.23 | $7.23 | 271 |
| 2022-06-09 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 535 |
| 2022-06-08 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 279 |
| 2022-06-07 | $6.84 | $6.90 | $6.79 | $6.90 | $6.90 | 491 |
| 2022-06-06 | $7.26 | $7.26 | $7.00 | $7.00 | $7.00 | 1,625 |
| 2022-06-03 | $7.24 | $7.25 | $7.20 | $7.20 | $7.20 | 29,227 |
| 2022-06-02 | $7.00 | $7.16 | $7.00 | $7.16 | $7.16 | 628 |
| 2022-06-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 245 |
| 2022-05-31 | $7.25 | $7.53 | $7.25 | $7.53 | $7.53 | 775 |
| 2022-05-27 | $6.85 | $7.23 | $6.85 | $7.22 | $7.22 | 786 |
| 2022-05-26 | $7.25 | $7.27 | $7.25 | $7.27 | $7.27 | 309 |
| 2022-05-25 | $7.06 | $7.41 | $7.06 | $7.24 | $7.24 | 701 |
| 2022-05-24 | $7.07 | $7.17 | $6.82 | $7.00 | $7.00 | 7,146 |
| 2022-05-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 259 |
| 2022-05-20 | $6.96 | $7.32 | $6.96 | $7.12 | $7.12 | 8,989 |
| 2022-05-19 | $7.07 | $7.20 | $7.05 | $7.20 | $7.20 | 803 |
| 2022-05-18 | $7.05 | $7.07 | $7.02 | $7.07 | $7.07 | 839 |
| 2022-05-17 | $7.16 | $7.16 | $7.12 | $7.12 | $7.12 | 259 |
| 2022-05-16 | $7.30 | $7.30 | $7.06 | $7.09 | $7.09 | 1,466 |
| 2022-05-13 | $7.11 | $7.77 | $7.11 | $7.61 | $7.61 | 2,450 |
| 2022-05-12 | $7.34 | $7.63 | $7.34 | $7.63 | $7.63 | 1,162 |
| 2022-05-11 | $8.40 | $9.24 | $7.74 | $7.74 | $7.74 | 1,713 |
| 2022-05-10 | $8.53 | $8.77 | $8.51 | $8.77 | $8.77 | 4,910 |
| 2022-05-09 | $9.02 | $9.02 | $8.62 | $8.62 | $8.62 | 1,694 |
| 2022-05-06 | $9.69 | $9.69 | $9.40 | $9.40 | $9.40 | 637 |
| 2022-05-05 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 258 |
| 2022-05-04 | $10.28 | $10.55 | $9.63 | $10.55 | $10.55 | 1,700 |
| 2022-05-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 191 |
| 2022-05-02 | $10.00 | $10.23 | $9.55 | $9.69 | $9.69 | 2,497 |
| 2022-04-29 | $9.08 | $9.40 | $9.08 | $9.40 | $9.40 | 3,313 |
| 2022-04-28 | $9.05 | $9.49 | $9.03 | $9.49 | $9.49 | 3,451 |
| 2022-04-27 | $9.00 | $9.20 | $9.00 | $9.20 | $9.20 | 378 |
| 2022-04-26 | $9.70 | $9.72 | $9.08 | $9.24 | $9.24 | 6,621 |
| 2022-04-25 | $9.15 | $9.28 | $9.09 | $9.10 | $9.10 | 1,392 |
| 2022-04-22 | $9.67 | $10.19 | $9.49 | $9.49 | $9.49 | 917 |
| 2022-04-21 | $9.65 | $10.27 | $9.65 | $9.65 | $9.65 | 1,339 |
| 2022-04-20 | $9.87 | $10.14 | $9.87 | $10.14 | $10.14 | 706 |
| 2022-04-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 112 |
| 2022-04-18 | $10.10 | $10.36 | $10.00 | $10.03 | $10.03 | 2,903 |
| 2022-04-14 | $9.99 | $10.10 | $9.99 | $10.10 | $10.10 | 812 |
| 2022-04-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 335 |
| 2022-04-12 | $10.48 | $10.50 | $10.29 | $10.29 | $10.29 | 1,621 |
| 2022-04-11 | $10.20 | $10.23 | $10.00 | $10.21 | $10.21 | 4,996 |
| 2022-04-08 | $10.66 | $10.77 | $10.39 | $10.60 | $10.60 | 3,368 |
| 2022-04-07 | $10.92 | $10.92 | $10.69 | $10.69 | $10.69 | 780 |
| 2022-04-06 | $11.24 | $11.27 | $10.96 | $11.15 | $11.15 | 1,698 |
| 2022-04-05 | $12.08 | $12.08 | $11.57 | $11.77 | $11.77 | 2,327 |
| 2022-04-04 | $11.96 | $12.17 | $11.89 | $11.96 | $11.96 | 3,719 |
| 2022-04-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1,103 |
| 2022-03-31 | $11.97 | $11.97 | $11.43 | $11.54 | $11.54 | 2,071 |
| 2022-03-30 | $12.73 | $12.73 | $12.04 | $12.04 | $12.04 | 1,934 |
| 2022-03-29 | $12.44 | $12.51 | $12.25 | $12.38 | $12.38 | 2,521 |
| 2022-03-28 | $12.70 | $12.70 | $11.96 | $12.51 | $12.51 | 6,560 |
| 2022-03-25 | $11.95 | $11.95 | $11.52 | $11.83 | $11.83 | 1,743 |
| 2022-03-24 | $11.55 | $11.96 | $11.50 | $11.96 | $11.96 | 1,651 |
| 2022-03-23 | $11.57 | $12.03 | $11.55 | $11.56 | $11.56 | 5,295 |
| 2022-03-22 | $11.44 | $11.75 | $11.42 | $11.65 | $11.65 | 1,380 |
| 2022-03-21 | $11.43 | $11.45 | $10.90 | $11.16 | $11.16 | 1,931 |
| 2022-03-18 | $10.81 | $11.67 | $10.81 | $11.45 | $11.45 | 1,155 |
| 2022-03-17 | $10.49 | $11.17 | $10.49 | $11.11 | $11.11 | 786 |
| 2022-03-16 | $10.00 | $10.78 | $10.00 | $10.70 | $10.70 | 2,090 |
| 2022-03-15 | $9.59 | $9.78 | $9.59 | $9.78 | $9.78 | 851 |
| 2022-03-14 | $9.96 | $10.13 | $9.31 | $9.56 | $9.56 | 2,913 |
| 2022-03-11 | $10.20 | $10.31 | $9.91 | $9.91 | $9.91 | 857 |
| 2022-03-10 | $10.59 | $10.72 | $10.42 | $10.72 | $10.72 | 2,337 |
| 2022-03-09 | $10.60 | $11.02 | $10.60 | $11.02 | $11.02 | 792 |
| 2022-03-08 | $9.84 | $10.25 | $9.56 | $10.23 | $10.23 | 6,195 |
| 2022-03-07 | $10.02 | $10.05 | $9.77 | $9.77 | $9.77 | 1,542 |
| 2022-03-04 | $10.66 | $10.74 | $10.23 | $10.23 | $10.23 | 1,212 |
| 2022-03-03 | $11.39 | $11.39 | $10.66 | $10.78 | $10.78 | 3,175 |
| 2022-03-02 | $11.31 | $11.92 | $11.31 | $11.38 | $11.38 | 2,142 |
| 2022-03-01 | $11.66 | $12.11 | $11.13 | $11.40 | $11.40 | 4,513 |
| 2022-02-28 | $10.45 | $11.50 | $10.09 | $11.19 | $11.19 | 881 |
| 2022-02-25 | $10.53 | $10.94 | $10.38 | $10.38 | $10.38 | 787 |
| 2022-02-24 | $9.44 | $10.57 | $9.14 | $10.19 | $10.19 | 2,848 |
| 2022-02-23 | $10.21 | $10.28 | $9.85 | $9.91 | $9.91 | 4,778 |
| 2022-02-22 | $10.62 | $10.71 | $10.37 | $10.37 | $10.37 | 4,770 |
| 2022-02-18 | $11.25 | $11.25 | $10.55 | $10.90 | $10.90 | 2,817 |
| 2022-02-17 | $11.91 | $11.91 | $11.22 | $11.25 | $11.25 | 967 |
| 2022-02-16 | $12.15 | $12.15 | $11.73 | $12.05 | $12.05 | 2,027 |
| 2022-02-15 | $12.04 | $12.04 | $12.03 | $12.03 | $12.03 | 714 |
| 2022-02-14 | $11.75 | $11.80 | $11.65 | $11.65 | $11.65 | 1,632 |
| 2022-02-11 | $12.84 | $12.84 | $11.80 | $11.80 | $11.80 | 8,869 |
| 2022-02-10 | $12.39 | $12.86 | $12.39 | $12.49 | $12.49 | 1,795 |
| 2022-02-09 | $12.19 | $12.77 | $11.79 | $12.52 | $12.52 | 1,490 |
| 2022-02-08 | $11.99 | $11.99 | $11.68 | $11.86 | $11.86 | 1,215 |
| 2022-02-07 | $12.25 | $12.64 | $12.00 | $12.04 | $12.04 | 4,413 |
| 2022-02-04 | $10.76 | $11.94 | $10.76 | $11.68 | $11.68 | 11,993 |
| 2022-02-03 | $11.13 | $11.13 | $10.88 | $10.88 | $10.88 | 3,319 |
| 2022-02-02 | $11.57 | $11.57 | $11.00 | $11.11 | $11.11 | 4,842 |
| 2022-02-01 | $11.89 | $12.31 | $11.47 | $11.79 | $11.79 | 6,918 |
| 2022-01-31 | $10.80 | $11.72 | $10.80 | $11.65 | $11.65 | 3,989 |
| 2022-01-28 | $10.47 | $10.68 | $9.55 | $10.68 | $10.68 | 5,043 |
| 2022-01-27 | $11.20 | $11.20 | $10.06 | $10.06 | $10.06 | 93,200 |
| 2022-01-26 | $11.76 | $11.96 | $11.15 | $11.15 | $11.15 | 6,427 |
| 2022-01-25 | $11.41 | $11.41 | $11.19 | $11.30 | $11.30 | 1,657 |
| 2022-01-24 | $11.07 | $11.47 | $10.20 | $11.47 | $11.47 | 20,804 |
| 2022-01-21 | $12.34 | $12.34 | $11.40 | $11.40 | $11.40 | 112,210 |
| 2022-01-20 | $13.18 | $13.18 | $12.62 | $12.62 | $12.62 | 3,183 |
| 2022-01-19 | $13.29 | $13.29 | $12.71 | $12.71 | $12.71 | 8,159 |
| 2022-01-18 | $13.83 | $13.83 | $13.00 | $13.01 | $13.01 | 6,728 |
| 2022-01-14 | $13.24 | $13.72 | $13.24 | $13.72 | $13.72 | 2,665 |
| 2022-01-13 | $14.55 | $14.55 | $13.21 | $13.21 | $13.21 | 70,132 |
| 2022-01-12 | $14.53 | $14.53 | $14.21 | $14.29 | $14.29 | 2,310 |
| 2022-01-11 | $13.60 | $14.20 | $13.58 | $14.01 | $14.01 | 36,762 |
| 2022-01-10 | $13.22 | $13.62 | $12.94 | $13.53 | $13.53 | 11,493 |
| 2022-01-07 | $13.84 | $13.84 | $13.46 | $13.56 | $13.56 | 4,513 |
| 2022-01-06 | $13.94 | $14.16 | $13.44 | $13.96 | $13.96 | 11,417 |
| 2022-01-05 | $15.49 | $15.51 | $14.11 | $14.11 | $14.11 | 6,982 |
| 2022-01-04 | $15.83 | $15.83 | $15.56 | $15.56 | $15.56 | 4,426 |
| 2022-01-03 | $15.49 | $15.65 | $15.18 | $15.48 | $15.48 | 27,388 |
| 2021-12-31 | $15.77 | $15.77 | $15.14 | $15.14 | $15.14 | 2,388 |
| 2021-12-30 | $15.31 | $15.78 | $15.31 | $15.63 | $15.63 | 14,575 |
| 2021-12-29 | $15.71 | $15.73 | $15.30 | $15.30 | $15.30 | 4,372 |
| 2021-12-28 | $16.81 | $16.81 | $15.71 | $15.71 | $15.71 | 8,901 |
| 2021-12-27 | $17.04 | $17.20 | $16.92 | $16.96 | $16.96 | 8,378 |
| 2021-12-23 | $15.64 | $16.73 | $15.52 | $16.69 | $16.69 | 10,880 |
| 2021-12-22 | $15.43 | $15.85 | $15.35 | $15.61 | $15.61 | 2,099 |
| 2021-12-21 | $14.98 | $15.58 | $14.98 | $15.33 | $15.33 | 4,120 |
| 2021-12-20 | $15.14 | $15.14 | $14.60 | $14.62 | $14.62 | 5,325 |
| 2021-12-17 | $15.63 | $15.63 | $14.61 | $15.14 | $15.14 | 21,113 |
| 2021-12-16 | $16.62 | $16.62 | $15.32 | $15.56 | $15.56 | 5,183 |
| 2021-12-15 | $15.50 | $16.26 | $15.04 | $16.26 | $16.26 | 2,817 |
| 2021-12-14 | $15.86 | $15.86 | $15.54 | $15.73 | $15.73 | 15,129 |
| 2021-12-13 | $16.97 | $16.97 | $15.86 | $15.86 | $15.86 | 8,650 |
| 2021-12-10 | $17.16 | $17.16 | $16.74 | $16.87 | $16.87 | 23,921 |
| 2021-12-09 | $18.71 | $18.71 | $17.46 | $17.46 | $17.46 | 6,707 |
| 2021-12-08 | $18.65 | $18.98 | $18.45 | $18.79 | $18.79 | 21,925 |
| 2021-12-07 | $18.79 | $19.08 | $18.60 | $18.64 | $18.64 | 27,721 |
| 2021-12-06 | $17.55 | $18.00 | $16.47 | $17.88 | $17.88 | 33,602 |
| 2021-12-03 | $20.62 | $20.68 | $18.30 | $18.53 | $18.53 | 48,969 |
| 2021-12-02 | $21.88 | $21.88 | $20.28 | $20.93 | $20.93 | 35,829 |
| 2021-12-01 | $22.75 | $23.36 | $21.90 | $21.99 | $21.99 | 13,951 |
| 2021-11-30 | $22.50 | $22.98 | $21.23 | $22.26 | $22.26 | 18,280 |
| 2021-11-29 | $22.50 | $22.52 | $21.52 | $22.36 | $22.36 | 20,016 |
| 2021-11-26 | $21.80 | $22.22 | $21.50 | $21.63 | $21.63 | 16,985 |
| 2021-11-24 | $21.89 | $22.72 | $21.75 | $22.60 | $22.60 | 6,527 |
| 2021-11-23 | $22.42 | $22.62 | $21.84 | $22.62 | $22.62 | 25,000 |
| 2021-11-22 | $24.36 | $24.36 | $22.19 | $22.31 | $22.31 | 66,051 |
| 2021-11-19 | $23.48 | $24.27 | $23.48 | $23.72 | $23.72 | 13,617 |
| 2021-11-18 | $23.99 | $24.12 | $22.42 | $22.95 | $22.95 | 51,095 |
| 2021-11-17 | $24.59 | $24.87 | $24.00 | $24.35 | $24.35 | 16,096 |
| 2021-11-16 | $25.82 | $25.82 | $24.33 | $25.04 | $25.04 | 49,958 |
| 2021-11-15 | $27.66 | $27.70 | $25.73 | $25.78 | $25.78 | 62,996 |
| 2021-11-12 | $27.00 | $27.60 | $25.77 | $27.60 | $27.60 | 74,957 |
| 2021-11-11 | $26.41 | $27.10 | $26.41 | $26.75 | $26.75 | 12,405 |
| 2021-11-10 | $29.92 | $29.92 | $26.09 | $26.23 | $26.23 | 52,637 |
| 2021-11-09 | $29.00 | $29.85 | $27.25 | $28.50 | $28.50 | 58,214 |
| 2021-11-08 | $26.73 | $29.39 | $26.73 | $27.99 | $27.99 | 42,004 |
| 2021-11-05 | $25.80 | $25.99 | $25.15 | $25.46 | $25.46 | 10,843 |
| 2021-11-04 | $25.39 | $26.49 | $25.24 | $25.65 | $25.65 | 33,155 |
| 2021-11-03 | $24.59 | $25.49 | $23.98 | $25.42 | $25.42 | 46,898 |
| 2021-11-02 | $26.27 | $26.27 | $23.64 | $24.87 | $24.87 | 37,917 |
| 2021-11-01 | $22.48 | $22.99 | $22.19 | $22.89 | $22.89 | 22,929 |
| 2021-10-29 | $21.68 | $22.25 | $21.55 | $21.97 | $21.97 | 47,573 |
| 2021-10-28 | $21.64 | $23.58 | $21.43 | $21.70 | $21.70 | 97,223 |
Volt Crypto Industry Revolution and Tech ETF (BTCR) News Headlines
Recent Volt Crypto Industry Revolution and Tech ETF (BTCR) News
Similar Companies to Volt Crypto Industry Revolution and Tech ETF (BTCR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |