CoinShares Valkyrie Bitcoin Futures Leveraged Strategy ETF (BTFX)
NASDAQ: BTFX · Real-Time Price · USD
52.16
-0.91 (-1.71%)
At close: Jun 27, 2025, 4:00 PM
52.50
+0.34 (0.65%)
After-hours: Jun 27, 2025, 4:35 PM EDT
BTFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 49.55 | 50.74 | 49.55 | 50.40 | 50.40 | -0.26% | 1,621 |
| May 14, 2025 | 51.37 | 51.49 | 50.30 | 50.53 | 50.53 | -3.04% | 3,609 |
| May 13, 2025 | 50.79 | 52.12 | 50.65 | 52.12 | 52.12 | 6.03% | 3,760 |
| May 12, 2025 | 51.46 | 51.64 | 49.15 | 49.15 | 49.15 | -2.90% | 7,863 |
| May 9, 2025 | 50.42 | 51.08 | 50.06 | 50.62 | 50.62 | 3.58% | 4,048 |
| May 8, 2025 | 47.25 | 48.87 | 47.04 | 48.87 | 48.87 | 10.62% | 5,911 |
| May 7, 2025 | 44.66 | 44.90 | 44.14 | 44.18 | 44.18 | 2.45% | 3,427 |
| May 6, 2025 | 42.14 | 43.14 | 42.14 | 43.12 | 43.12 | 1.54% | 6,193 |
| May 5, 2025 | 42.09 | 42.47 | 42.09 | 42.47 | 42.47 | -5.69% | 2,692 |
| May 2, 2025 | 45.16 | 45.66 | 44.94 | 45.03 | 45.03 | 0.65% | 4,172 |
| May 1, 2025 | 45.05 | 45.50 | 44.73 | 44.74 | 44.74 | 5.12% | 9,768 |
| Apr 30, 2025 | 42.88 | 42.99 | 41.78 | 42.56 | 42.56 | -2.74% | 3,725 |
| Apr 29, 2025 | 43.48 | 43.86 | 43.30 | 43.76 | 43.76 | 1.20% | 1,258 |
| Apr 28, 2025 | 43.59 | 43.59 | 42.24 | 43.24 | 43.24 | -1.49% | 2,729 |
| Apr 25, 2025 | 44.04 | 44.34 | 43.33 | 43.89 | 43.89 | 3.71% | 8,142 |
| Apr 24, 2025 | 41.57 | 42.43 | 41.57 | 42.32 | 42.32 | 0.21% | 5,026 |
| Apr 23, 2025 | 42.65 | 43.13 | 40.91 | 42.23 | 42.23 | 4.16% | 10,364 |
| Apr 22, 2025 | 38.98 | 40.70 | 38.98 | 40.54 | 40.54 | 9.24% | 11,147 |
| Apr 21, 2025 | 36.98 | 37.98 | 36.93 | 37.11 | 37.11 | 5.65% | 7,136 |
| Apr 17, 2025 | 35.23 | 35.58 | 35.01 | 35.13 | 35.13 | 1.21% | 4,758 |
| Apr 16, 2025 | 34.24 | 35.50 | 33.80 | 34.71 | 34.71 | 0.92% | 6,543 |