CoinShares Bitcoin Leverage ETF (BTFX)
NASDAQ: BTFX · Real-Time Price · USD
63.76
-0.09 (-0.14%)
Jul 29, 2025, 1:32 PM - Market open
BTFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | - | 1.62% | 525 |
| Jul 28, 2025 | 64.59 | 65.31 | 63.31 | 63.85 | 63.85 | 1.83% | 12,286 |
| Jul 25, 2025 | 62.00 | 62.83 | 61.10 | 62.70 | 62.70 | -3.75% | 11,500 |
| Jul 24, 2025 | 64.98 | 65.57 | 63.96 | 65.14 | 65.14 | 0.96% | 1,766 |
| Jul 23, 2025 | 64.26 | 64.61 | 63.36 | 64.52 | 64.52 | -1.60% | 5,797 |
| Jul 22, 2025 | 65.51 | 65.57 | 63.85 | 65.57 | 65.57 | 4.45% | 2,461 |
| Jul 21, 2025 | 64.42 | 65.31 | 62.67 | 62.78 | 62.78 | -1.12% | 8,889 |
| Jul 18, 2025 | 65.09 | 65.65 | 63.30 | 63.49 | 63.49 | -2.92% | 13,145 |
| Jul 17, 2025 | 64.22 | 66.47 | 64.17 | 65.40 | 65.40 | -0.52% | 9,958 |
| Jul 16, 2025 | 65.31 | 66.11 | 64.77 | 65.74 | 65.74 | 5.01% | 6,360 |
| Jul 15, 2025 | 64.05 | 64.98 | 62.00 | 62.60 | 62.60 | -5.83% | 14,702 |
| Jul 14, 2025 | 68.61 | 68.80 | 65.96 | 66.48 | 66.48 | 2.88% | 24,444 |
| Jul 11, 2025 | 64.07 | 64.68 | 63.07 | 64.62 | 64.62 | 8.29% | 10,445 |
| Jul 10, 2025 | 57.54 | 60.07 | 57.54 | 59.67 | 59.67 | 2.70% | 4,642 |
| Jul 9, 2025 | 55.93 | 58.12 | 54.93 | 58.10 | 58.10 | 5.51% | 9,787 |
| Jul 8, 2025 | 55.15 | 55.49 | 54.62 | 55.07 | 55.07 | 1.29% | 12,429 |
| Jul 7, 2025 | 54.46 | 54.86 | 54.00 | 54.37 | 54.37 | -2.43% | 6,639 |
| Jul 3, 2025 | 56.02 | 57.01 | 55.54 | 55.72 | 55.72 | -0.81% | 4,439 |
| Jul 2, 2025 | 53.92 | 56.17 | 53.92 | 56.17 | 56.17 | 8.41% | 10,021 |
| Jul 1, 2025 | 52.39 | 52.39 | 51.81 | 51.81 | 51.81 | -1.80% | 5,464 |
| Jun 30, 2025 | 52.97 | 52.97 | 52.18 | 52.76 | 52.76 | 1.15% | 3,718 |
| Jun 27, 2025 | 52.06 | 52.85 | 52.04 | 52.16 | 52.16 | -1.72% | 1,914 |
| Jun 26, 2025 | 52.48 | 53.07 | 52.48 | 53.07 | 53.07 | -0.37% | 2,310 |
| Jun 25, 2025 | 53.21 | 53.62 | 52.42 | 53.27 | 53.27 | 3.99% | 3,419 |
| Jun 24, 2025 | 50.94 | 51.79 | 50.80 | 51.22 | 51.22 | 4.53% | 9,439 |
| Jun 23, 2025 | 47.10 | 49.00 | 45.89 | 49.00 | 49.00 | -0.30% | 10,827 |
| Jun 20, 2025 | 51.88 | 51.88 | 48.50 | 49.15 | 49.15 | -0.81% | 3,104 |
| Jun 18, 2025 | 50.00 | 50.32 | 49.55 | 49.55 | 49.55 | -1.84% | 4,619 |
| Jun 17, 2025 | 51.45 | 51.45 | 49.44 | 50.48 | 50.48 | -7.35% | 6,293 |
| Jun 16, 2025 | 52.54 | 54.65 | 52.54 | 54.48 | 54.48 | 6.54% | 3,643 |
| Jun 13, 2025 | 51.23 | 51.91 | 50.34 | 51.14 | 51.14 | -3.11% | 8,221 |
| Jun 12, 2025 | 52.72 | 53.76 | 52.72 | 52.78 | 52.78 | -3.77% | 5,519 |
| Jun 11, 2025 | 56.54 | 56.54 | 54.85 | 54.85 | 54.85 | -1.46% | 8,869 |
| Jun 10, 2025 | 56.02 | 56.02 | 54.50 | 55.66 | 55.66 | 1.53% | 5,737 |
| Jun 9, 2025 | 53.72 | 54.85 | 53.55 | 54.82 | 54.82 | 8.35% | 1,741 |
| Jun 6, 2025 | 50.41 | 51.55 | 50.41 | 50.60 | 50.60 | 4.68% | 8,181 |
| Jun 5, 2025 | 52.00 | 52.00 | 48.13 | 48.34 | 48.34 | -5.81% | 8,405 |
| Jun 4, 2025 | 51.36 | 51.98 | 51.18 | 51.32 | 51.32 | -2.70% | 4,685 |
| Jun 3, 2025 | 51.91 | 53.26 | 51.65 | 52.74 | 52.74 | 3.56% | 2,582 |
| Jun 2, 2025 | 50.52 | 50.96 | 50.52 | 50.93 | 50.93 | -0.38% | 13,766 |
| May 30, 2025 | 52.22 | 52.22 | 50.38 | 51.12 | 51.12 | -2.38% | 1,513 |
| May 29, 2025 | 55.16 | 55.16 | 52.33 | 52.37 | 52.37 | -2.44% | 11,813 |
| May 28, 2025 | 54.85 | 54.85 | 53.68 | 53.68 | 53.68 | -5.41% | 3,337 |
| May 27, 2025 | 57.13 | 57.33 | 56.40 | 56.75 | 56.75 | 1.98% | 7,878 |
| May 23, 2025 | 56.05 | 56.58 | 55.30 | 55.65 | 55.65 | -4.43% | 2,448 |
| May 22, 2025 | 58.73 | 59.13 | 57.69 | 58.23 | 58.23 | 4.34% | 17,582 |
| May 21, 2025 | 53.73 | 56.86 | 53.66 | 55.81 | 55.81 | 3.02% | 10,217 |
| May 20, 2025 | 51.59 | 54.19 | 51.51 | 54.17 | 54.17 | 2.82% | 4,593 |
| May 19, 2025 | 49.84 | 52.68 | 49.84 | 52.68 | 52.68 | 2.68% | 6,801 |
| May 16, 2025 | 51.13 | 51.31 | 51.13 | 51.31 | 51.31 | 1.80% | 1,953 |