CoinShares Valkyrie Bitcoin Futures Leveraged Strategy ETF (BTFX)
NASDAQ: BTFX · Real-Time Price · USD
47.85
-4.04 (-7.79%)
At close: Feb 21, 2025, 4:00 PM
48.25
+0.40 (0.84%)
After-hours: Feb 21, 2025, 4:57 PM EST
BTFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 51.83 | 52.53 | 47.75 | 47.85 | 47.85 | -7.79% | 11,982 |
| Feb 20, 2025 | 51.29 | 52.20 | 50.24 | 51.89 | 51.89 | 4.92% | 23,018 |
| Feb 19, 2025 | 49.78 | 50.00 | 49.09 | 49.46 | 49.46 | 4.46% | 9,796 |
| Feb 18, 2025 | 50.00 | 50.11 | 46.79 | 47.35 | 47.35 | -6.85% | 15,600 |
| Feb 14, 2025 | 50.27 | 52.43 | 49.84 | 50.83 | 50.83 | 2.07% | 6,155 |
| Feb 13, 2025 | 49.78 | 49.93 | 48.66 | 49.80 | 49.80 | -1.78% | 5,243 |
| Feb 12, 2025 | 48.23 | 50.94 | 48.23 | 50.71 | 50.71 | 4.02% | 6,333 |
| Feb 11, 2025 | 50.53 | 50.76 | 48.43 | 48.75 | 48.75 | -4.70% | 5,472 |
| Feb 10, 2025 | 51.62 | 51.63 | 50.88 | 51.15 | 51.15 | 3.46% | 4,100 |
| Feb 7, 2025 | 53.66 | 54.07 | 49.41 | 49.44 | 49.44 | -2.47% | 16,615 |
| Feb 6, 2025 | 52.33 | 52.93 | 49.58 | 50.69 | 50.69 | -0.94% | 14,308 |
| Feb 5, 2025 | 52.81 | 53.29 | 50.43 | 51.17 | 51.17 | -3.07% | 9,477 |
| Feb 4, 2025 | 53.32 | 54.90 | 52.04 | 52.79 | 52.79 | -5.21% | 26,275 |
| Feb 3, 2025 | 48.38 | 56.67 | 48.38 | 55.69 | 55.69 | -0.39% | 43,800 |
| Jan 31, 2025 | 59.96 | 60.96 | 55.89 | 55.91 | 55.91 | -6.97% | 10,952 |
| Jan 30, 2025 | 60.12 | 61.32 | 59.85 | 60.10 | 60.10 | 1.33% | 7,837 |
| Jan 29, 2025 | 57.08 | 59.61 | 56.32 | 59.31 | 59.31 | 6.10% | 11,394 |
| Jan 28, 2025 | 57.42 | 58.11 | 55.90 | 55.90 | 55.90 | -0.52% | 27,431 |
| Jan 27, 2025 | 55.36 | 57.04 | 53.28 | 56.19 | 56.19 | -6.77% | 56,135 |
| Jan 24, 2025 | 60.92 | 62.87 | 60.15 | 60.27 | 60.27 | 2.96% | 28,996 |
| Jan 23, 2025 | 57.52 | 62.45 | 57.52 | 58.54 | 58.54 | -2.01% | 83,605 |
| Jan 22, 2025 | 60.45 | 60.45 | 59.00 | 59.74 | 59.74 | -3.71% | 12,926 |
| Jan 21, 2025 | 60.86 | 63.34 | 58.19 | 62.04 | 62.04 | 2.46% | 40,008 |
| Jan 17, 2025 | 60.48 | 61.00 | 59.86 | 60.55 | 60.55 | 2.04% | 87,784 |
| Jan 16, 2025 | 58.32 | 59.64 | 55.93 | 59.34 | 59.34 | 1.45% | 12,055 |
| Jan 15, 2025 | 58.19 | 59.72 | 57.62 | 58.49 | 58.49 | 6.60% | 11,960 |
| Jan 14, 2025 | 55.17 | 55.55 | 53.84 | 54.87 | 54.87 | 6.17% | 8,352 |
| Jan 13, 2025 | 48.75 | 51.96 | 47.00 | 51.68 | 51.68 | -2.77% | 29,125 |
| Jan 10, 2025 | 52.75 | 54.26 | 50.47 | 53.15 | 53.15 | 1.74% | 18,639 |
| Jan 8, 2025 | 54.31 | 54.31 | 50.75 | 52.24 | 52.24 | -5.26% | 21,966 |
| Jan 7, 2025 | 60.63 | 60.70 | 54.72 | 55.14 | 55.14 | -12.11% | 30,820 |
| Jan 6, 2025 | 59.69 | 63.07 | 59.69 | 62.74 | 62.74 | 7.86% | 17,380 |
| Jan 3, 2025 | 56.33 | 58.94 | 56.33 | 58.17 | 58.17 | 2.11% | 12,395 |
| Jan 2, 2025 | 55.99 | 57.49 | 55.49 | 56.97 | 56.97 | 8.74% | 12,688 |
| Dec 31, 2024 | 55.14 | 55.42 | 52.39 | 52.39 | 52.39 | -1.89% | 12,771 |
| Dec 30, 2024 | 51.92 | 53.71 | 49.98 | 53.40 | 53.40 | -0.61% | 43,840 |
| Dec 27, 2024 | 55.69 | 55.69 | 52.30 | 53.73 | 53.73 | -2.68% | 11,170 |
| Dec 26, 2024 | 55.45 | 56.39 | 54.77 | 55.21 | 55.21 | -7.37% | 18,019 |
| Dec 24, 2024 | 57.05 | 59.77 | 56.99 | 59.60 | 59.60 | 13.06% | 144,843 |
| Dec 23, 2024 | 55.75 | 55.75 | 52.10 | 52.72 | 52.72 | -7.24% | 40,493 |
| Dec 20, 2024 | 55.22 | 58.50 | 55.22 | 56.83 | 56.83 | -0.04% | 52,668 |
| Dec 19, 2024 | 64.43 | 64.92 | 56.12 | 56.85 | 56.85 | -8.44% | 134,265 |
| Dec 18, 2024 | 67.74 | 68.00 | 61.52 | 62.09 | 62.09 | -11.98% | 60,405 |
| Dec 17, 2024 | 71.95 | 72.53 | 69.47 | 70.54 | 70.54 | 1.50% | 22,902 |
| Dec 16, 2024 | 67.55 | 71.85 | 67.55 | 69.50 | 69.50 | 8.32% | 34,766 |
| Dec 13, 2024 | 62.71 | 64.50 | 62.46 | 64.16 | 64.16 | 3.30% | 22,098 |
| Dec 12, 2024 | 64.12 | 65.38 | 61.31 | 62.11 | 62.11 | -2.97% | 24,713 |
| Dec 11, 2024 | 60.74 | 64.50 | 60.74 | 64.01 | 64.01 | 10.13% | 41,668 |
| Dec 10, 2024 | 59.32 | 60.14 | 55.62 | 58.12 | 58.12 | 0.68% | 48,257 |
| Dec 9, 2024 | 61.53 | 63.33 | 57.51 | 57.73 | 57.73 | -11.23% | 39,431 |
| Dec 6, 2024 | 62.13 | 65.26 | 61.21 | 65.03 | 65.03 | 5.60% | 38,495 |
| Dec 5, 2024 | 66.61 | 67.79 | 60.28 | 61.58 | 61.58 | -0.69% | 70,790 |
| Dec 4, 2024 | 58.63 | 62.16 | 56.61 | 62.01 | 62.01 | 7.43% | 24,352 |
| Dec 3, 2024 | 55.82 | 58.52 | 55.56 | 57.72 | 57.72 | -0.03% | 15,620 |
| Dec 2, 2024 | 58.30 | 60.25 | 56.12 | 57.74 | 57.74 | -3.86% | 42,864 |
| Nov 29, 2024 | 60.51 | 62.42 | 60.06 | 60.06 | 60.06 | 1.25% | 17,768 |
| Nov 27, 2024 | 56.84 | 60.24 | 56.83 | 59.32 | 59.32 | 12.37% | 89,520 |
| Nov 26, 2024 | 54.12 | 57.27 | 52.58 | 52.79 | 52.79 | -8.39% | 95,654 |
| Nov 25, 2024 | 60.74 | 60.86 | 57.00 | 57.63 | 57.63 | -8.95% | 79,003 |
| Nov 22, 2024 | 61.23 | 64.00 | 58.99 | 63.29 | 63.29 | 1.87% | 51,066 |
| Nov 21, 2024 | 61.01 | 63.16 | 59.28 | 62.13 | 62.13 | 7.71% | 55,761 |
| Nov 20, 2024 | 57.90 | 58.44 | 56.28 | 57.68 | 57.68 | 3.69% | 77,887 |
| Nov 19, 2024 | 54.32 | 57.39 | 53.96 | 55.63 | 55.63 | 2.64% | 96,044 |
| Nov 18, 2024 | 53.10 | 55.43 | 52.02 | 54.20 | 54.20 | -0.18% | 49,044 |
| Nov 15, 2024 | 51.71 | 54.30 | 49.99 | 54.30 | 54.30 | 9.26% | 62,479 |
| Nov 14, 2024 | 54.04 | 54.72 | 49.57 | 49.70 | 49.70 | -5.32% | 123,247 |
| Nov 13, 2024 | 52.74 | 56.48 | 52.09 | 52.49 | 52.49 | 0.19% | 116,842 |
| Nov 12, 2024 | 48.35 | 52.70 | 47.38 | 52.39 | 52.39 | 6.03% | 89,838 |
| Nov 11, 2024 | 44.17 | 49.67 | 43.96 | 49.41 | 49.41 | 26.66% | 129,806 |
| Nov 8, 2024 | 38.37 | 39.57 | 37.94 | 39.01 | 39.01 | 0.36% | 55,786 |
| Nov 7, 2024 | 37.27 | 39.18 | 36.96 | 38.87 | 38.87 | 0.60% | 95,076 |
| Nov 6, 2024 | 36.73 | 38.73 | 36.06 | 38.64 | 38.64 | 20.09% | 85,009 |
| Nov 5, 2024 | 32.17 | 33.11 | 31.66 | 32.18 | 32.18 | 6.28% | 47,994 |
| Nov 4, 2024 | 31.47 | 31.47 | 30.20 | 30.28 | 30.28 | -5.71% | 16,866 |
| Nov 1, 2024 | 32.94 | 34.26 | 31.80 | 32.11 | 32.11 | -2.28% | 43,534 |
| Oct 31, 2024 | 34.96 | 34.96 | 32.71 | 32.86 | 32.86 | -5.57% | 47,521 |
| Oct 30, 2024 | 34.69 | 35.37 | 34.48 | 34.80 | 34.80 | -2.14% | 15,546 |
| Oct 29, 2024 | 34.21 | 36.60 | 34.00 | 35.56 | 35.56 | 8.75% | 62,425 |
| Oct 28, 2024 | 32.05 | 32.98 | 31.71 | 32.70 | 32.70 | 8.53% | 16,410 |
| Oct 25, 2024 | 31.27 | 31.96 | 29.60 | 30.13 | 30.13 | -4.38% | 41,947 |
| Oct 24, 2024 | 30.90 | 31.59 | 30.72 | 31.51 | 31.51 | 5.54% | 9,468 |
| Oct 23, 2024 | 30.05 | 30.27 | 28.78 | 29.86 | 29.86 | -3.22% | 22,935 |
| Oct 22, 2024 | 30.52 | 30.93 | 30.46 | 30.85 | 30.85 | -1.06% | 14,169 |
| Oct 21, 2024 | 31.25 | 31.29 | 30.30 | 31.18 | 31.18 | -2.81% | 26,016 |
| Oct 18, 2024 | 31.27 | 32.44 | 31.27 | 32.08 | 32.08 | 5.67% | 33,397 |
| Oct 17, 2024 | 30.53 | 31.09 | 30.25 | 30.36 | 30.36 | -3.07% | 24,646 |
| Oct 16, 2024 | 31.39 | 31.70 | 30.95 | 31.32 | 31.32 | 2.05% | 22,562 |
| Oct 15, 2024 | 30.07 | 31.41 | 29.17 | 30.69 | 30.69 | 3.16% | 31,376 |
| Oct 14, 2024 | 28.74 | 30.02 | 28.65 | 29.75 | 29.75 | 9.13% | 40,377 |
| Oct 11, 2024 | 25.83 | 27.46 | 25.83 | 27.26 | 27.26 | 11.61% | 13,129 |
| Oct 10, 2024 | 25.54 | 25.54 | 23.77 | 24.42 | 24.42 | -4.29% | 21,145 |
| Oct 9, 2024 | 26.17 | 26.76 | 25.50 | 25.52 | 25.52 | -4.13% | 11,051 |
| Oct 8, 2024 | 27.10 | 27.10 | 26.40 | 26.62 | 26.62 | -3.83% | 39,863 |
| Oct 7, 2024 | 27.38 | 28.50 | 27.07 | 27.68 | 27.68 | 3.05% | 21,626 |
| Oct 4, 2024 | 26.05 | 26.89 | 25.83 | 26.86 | 26.86 | 4.47% | 12,286 |
| Oct 3, 2024 | 25.30 | 25.79 | 24.96 | 25.71 | 25.71 | 2.68% | 11,765 |
| Oct 2, 2024 | 25.56 | 26.87 | 24.95 | 25.04 | 25.04 | -4.86% | 23,755 |
| Oct 1, 2024 | 26.78 | 26.78 | 26.16 | 26.32 | 26.32 | -2.23% | 46,711 |
| Sep 30, 2024 | 27.06 | 27.16 | 26.75 | 26.92 | 26.92 | -3.10% | 227,238 |
| Sep 27, 2024 | 27.85 | 28.55 | 27.62 | 27.78 | 27.78 | 2.70% | 36,315 |