CoinShares Valkyrie Bitcoin Futures Leveraged Strategy ETF (BTFX)
NASDAQ: BTFX · Real-Time Price · USD
50.60
+2.26 (4.68%)
At close: Jun 6, 2025, 4:00 PM
50.60
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT

BTFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202550.4151.1750.4151.55-6.65%1,134
Jun 5, 202552.0052.0048.1348.3448.34-5.81%8,405
Jun 4, 202551.3651.9851.1851.3251.32-2.70%4,685
Jun 3, 202551.9153.2651.6552.7452.743.56%2,582
Jun 2, 202550.5250.9650.5250.9350.93-0.38%13,766
May 30, 202552.2252.2250.3851.1251.12-2.38%1,513
May 29, 202555.1655.1652.3352.3752.37-2.44%11,813
May 28, 202554.8554.8553.6853.6853.68-5.41%3,337
May 27, 202557.1357.3356.4056.7556.751.98%7,878
May 23, 202556.0556.5855.3055.6555.65-4.43%2,448
May 22, 202558.7359.1357.6958.2358.234.34%17,582
May 21, 202553.7356.8653.6655.8155.813.02%10,217
May 20, 202551.5954.1951.5154.1754.172.82%4,593
May 19, 202549.8452.6849.8452.6852.682.68%6,801
May 16, 202551.1351.3151.1351.3151.311.80%1,953
May 15, 202549.5550.7449.5550.4050.40-0.26%1,621
May 14, 202551.3751.4950.3050.5350.53-3.04%3,609
May 13, 202550.7952.1250.6552.1252.126.03%3,760
May 12, 202551.4651.6449.1549.1549.15-2.90%7,863
May 9, 202550.4251.0850.0650.6250.623.58%4,048
May 8, 202547.2548.8747.0448.8748.8710.62%5,911
May 7, 202544.6644.9044.1444.1844.182.45%3,427
May 6, 202542.1443.1442.1443.1243.121.54%6,193
May 5, 202542.0942.4742.0942.4742.47-5.69%2,692
May 2, 202545.1645.6644.9445.0345.030.65%4,172
May 1, 202545.0545.5044.7344.7444.745.12%9,768
Apr 30, 202542.8842.9941.7842.5642.56-2.74%3,725
Apr 29, 202543.4843.8643.3043.7643.761.20%1,258
Apr 28, 202543.5943.5942.2443.2443.24-1.49%2,729
Apr 25, 202544.0444.3443.3343.8943.893.71%8,142
Apr 24, 202541.5742.4341.5742.3242.320.21%5,026
Apr 23, 202542.6543.1340.9142.2342.234.16%10,364
Apr 22, 202538.9840.7038.9840.5440.549.24%11,147
Apr 21, 202536.9837.9836.9337.1137.115.65%7,136
Apr 17, 202535.2335.5835.0135.1335.131.21%4,758
Apr 16, 202534.2435.5033.8034.7134.710.92%6,543
Apr 15, 202535.9035.9034.3634.3934.39-2.13%2,417
Apr 14, 202535.0635.8934.4735.1435.142.31%2,944
Apr 11, 202533.6234.5033.3234.3534.3510.59%3,425
Apr 10, 202532.0932.0930.5331.0631.06-6.88%4,352
Apr 9, 202529.3833.4529.3833.3533.3515.15%24,171
Apr 8, 202531.5231.5828.8028.9628.96-3.49%22,764
Apr 7, 202528.9032.5428.2330.0130.01-14.31%18,792
Apr 4, 202534.0635.4233.4035.0235.025.04%12,880
Apr 3, 202533.3633.6233.1233.3433.34-11.75%13,028
Apr 2, 202535.8237.9035.7537.7837.784.77%9,836
Apr 1, 202535.5636.1235.5636.0636.062.76%949
Mar 31, 202535.0435.4134.7735.0935.09-1.12%9,465
Mar 28, 202537.0237.0235.4935.4935.49-8.15%4,908
Mar 27, 202538.1838.6438.1838.6438.641.20%798