Skip to main content
CoinShares Valkyrie Bitcoin Futures Leveraged Strategy ETF (BTFX)
NASDAQ: BTFX · Real-Time Price · USD
55.98
+1.78 (3.28%)
Nov 19, 2024, 12:42 PM EST - Market open

BTFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202453.1055.4352.0254.2054.20-0.18%49,044
Nov 15, 202451.7154.3049.9954.3054.309.26%62,479
Nov 14, 202454.0454.7249.5749.7049.70-5.32%123,247
Nov 13, 202452.7456.4852.0952.4952.490.19%116,842
Nov 12, 202448.3552.7047.3852.3952.396.03%89,838
Nov 11, 202444.1749.6743.9649.4149.4126.66%129,806
Nov 8, 202438.3739.5737.9439.0139.010.36%55,786
Nov 7, 202437.2739.1836.9638.8738.870.60%95,076
Nov 6, 202436.7338.7336.0638.6438.6420.09%85,009
Nov 5, 202432.1733.1131.6632.1832.186.28%47,994
Nov 4, 202431.4731.4730.2030.2830.28-5.71%16,866
Nov 1, 202432.9434.2631.8032.1132.11-2.28%43,534
Oct 31, 202434.9634.9632.7132.8632.86-5.57%47,521
Oct 30, 202434.6935.3734.4834.8034.80-2.14%15,546
Oct 29, 202434.2136.6034.0035.5635.568.75%62,425
Oct 28, 202432.0532.9831.7132.7032.708.53%16,410
Oct 25, 202431.2731.9629.6030.1330.13-4.38%41,947
Oct 24, 202430.9031.5930.7231.5131.515.54%9,468
Oct 23, 202430.0530.2728.7829.8629.86-3.22%22,935
Oct 22, 202430.5230.9330.4630.8530.85-1.06%14,169
Oct 21, 202431.2531.2930.3031.1831.18-2.81%26,016
Oct 18, 202431.2732.4431.2732.0832.085.67%33,397
Oct 17, 202430.5331.0930.2530.3630.36-3.07%24,646
Oct 16, 202431.3931.7030.9531.3231.322.05%22,562
Oct 15, 202430.0731.4129.1730.6930.693.16%31,376
Oct 14, 202428.7430.0228.6529.7529.759.13%40,377
Oct 11, 202425.8327.4625.8327.2627.2611.61%13,129
Oct 10, 202425.5425.5423.7724.4224.42-4.29%21,145
Oct 9, 202426.1726.7625.5025.5225.52-4.13%11,051
Oct 8, 202427.1027.1026.4026.6226.62-3.83%39,863
Oct 7, 202427.3828.5027.0727.6827.683.05%21,626
Oct 4, 202426.0526.8925.8326.8626.864.47%12,286
Oct 3, 202425.3025.7924.9625.7125.712.68%11,765
Oct 2, 202425.5626.8724.9525.0425.04-4.86%23,755
Oct 1, 202426.7826.7826.1626.3226.32-2.23%46,711
Sep 30, 202427.0627.1626.7526.9226.92-3.10%227,238
Sep 27, 202427.8528.5527.6227.7827.782.70%36,315
Sep 26, 202426.7527.7826.5727.0527.055.01%24,241
Sep 25, 202426.1926.4725.6725.7625.76-3.77%21,463
Sep 24, 202426.0226.7725.5826.7726.773.48%30,301
Sep 23, 202425.9426.2925.7525.8725.871.29%27,656
Sep 20, 202425.5925.9425.3525.5425.54-1.54%15,722
Sep 19, 202425.9726.3525.5525.9425.9410.85%50,770
Sep 18, 202423.3124.3822.8323.4023.400.09%21,271
Sep 17, 202422.8224.3822.6923.3823.387.10%50,211
Sep 16, 202422.3222.3221.5021.8321.83-6.31%11,261
Sep 13, 202421.7323.4121.7323.3023.304.48%27,832
Sep 12, 202421.7122.3021.4722.3022.302.67%33,084
Sep 11, 202420.7621.8820.2321.7221.72-1.09%14,429
Sep 10, 202421.1521.9721.0221.9621.962.86%7,999
Sep 9, 202420.1421.4119.7921.3521.3513.62%27,830
Sep 6, 202421.2521.2518.6218.7918.79-9.31%77,636
Sep 5, 202421.1921.5520.4820.7220.72-6.83%52,117
Sep 4, 202421.0222.5320.8022.2422.24-0.18%23,415
Sep 3, 202423.0623.0621.8922.2822.28-2.11%30,769
Aug 30, 202423.5123.5522.2622.7622.76-2.28%17,841
Aug 29, 202424.0824.8123.2123.2923.291.09%16,273
Aug 28, 202423.8723.8722.2523.0423.04-9.85%40,861
Aug 27, 202426.0326.0325.2125.5625.56-4.43%28,950
Aug 26, 202427.2627.2626.6226.7426.74-1.51%34,889
Aug 23, 202424.9927.2324.8327.1527.1511.50%60,580
Aug 22, 202424.8524.8524.2824.3524.35-4.47%14,957
Aug 21, 202423.7825.4923.2825.4925.496.83%20,500
Aug 20, 202424.6924.9323.1123.8623.861.84%23,615
Aug 19, 202423.2723.6122.8523.4323.43-2.61%58,957
Aug 16, 202423.1724.1922.5624.0624.069.46%30,342
Aug 15, 202423.7124.1921.8321.9821.98-6.35%27,518
Aug 14, 202425.0625.0623.3823.4723.47-6.53%22,610
Aug 13, 202423.5125.6023.5125.1125.116.44%10,303
Aug 12, 202423.9624.7722.8923.5923.59-6.05%31,591
Aug 9, 202424.7125.3024.1825.1125.114.02%37,928
Aug 8, 202422.7824.3922.0924.1424.1417.58%58,037
Aug 7, 202422.4822.4820.5020.5320.53-7.44%41,247
Aug 6, 202420.8722.3520.4522.1822.1812.99%57,030
Aug 5, 202416.4421.5716.3419.6319.63-29.39%162,950
Aug 2, 202429.9630.5127.7327.8027.80-2.35%23,931
Aug 1, 202429.7929.9727.5028.4728.47-6.19%46,795
Jul 31, 202431.4531.7830.0830.3530.35-1.97%68,919
Jul 30, 202431.6831.7130.7030.9630.96-4.47%21,971
Jul 29, 202434.8934.8931.8432.4132.41-2.76%58,657
Jul 26, 202432.7033.4132.2233.3333.3310.41%31,077
Jul 25, 202429.8230.4428.9430.1930.19-2.99%33,847
Jul 24, 202432.1032.5131.0331.1231.120.16%29,579
Jul 23, 202432.0832.8430.9131.0731.07-8.02%56,095
Jul 22, 202433.1933.7832.1633.7833.782.74%35,376
Jul 19, 202429.9833.0729.9432.8832.8811.83%75,329
Jul 18, 202430.6730.8029.2429.4029.40-3.35%29,644
Jul 17, 202430.4931.0429.6830.4230.42-1.87%76,587
Jul 16, 202429.8231.0529.0831.0031.005.33%61,932
Jul 15, 202428.8229.8128.6329.4329.4320.07%84,546
Jul 12, 202424.4725.2324.4324.5124.510.95%7,651
Jul 11, 202425.5025.6024.1024.2824.28-0.04%37,846
Jul 10, 202424.7724.7724.2724.2924.29-1.82%38,454
Jul 9, 202424.2024.9924.0224.7424.744.92%72,087
Jul 8, 202424.2424.3522.4423.5823.580.13%99,907
Jul 5, 202422.7124.0122.6423.5523.55-13.07%184,388
Jul 3, 202427.0627.3026.6827.0927.09-4.95%34,673
Jul 2, 202429.3329.5428.3928.5028.50-4.36%23,623
Jul 1, 202429.7530.0129.5429.8029.804.01%40,001
Jun 28, 202429.1729.3228.6028.6528.65-1.98%31,264