CoinShares Valkyrie Bitcoin Futures Leveraged Strategy ETF (BTFX)
NASDAQ: BTFX · Real-Time Price · USD
33.34
-4.44 (-11.75%)
Apr 3, 2025, 4:00 PM EDT - Market closed
BTFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 33.36 | 33.62 | 33.12 | 33.34 | 33.34 | -11.75% | 13,028 |
| Apr 2, 2025 | 35.82 | 37.90 | 35.75 | 37.78 | 37.78 | 4.77% | 9,836 |
| Apr 1, 2025 | 35.56 | 36.12 | 35.56 | 36.06 | 36.06 | 2.76% | 949 |
| Mar 31, 2025 | 35.04 | 35.41 | 34.77 | 35.09 | 35.09 | -1.12% | 9,465 |
| Mar 28, 2025 | 37.02 | 37.02 | 35.49 | 35.49 | 35.49 | -8.15% | 4,908 |
| Mar 27, 2025 | 38.18 | 38.64 | 38.18 | 38.64 | 38.64 | 1.20% | 798 |
| Mar 26, 2025 | 38.99 | 38.99 | 37.70 | 38.18 | 38.18 | -3.76% | 1,811 |
| Mar 25, 2025 | 39.06 | 39.67 | 39.06 | 39.67 | 39.67 | -0.33% | 1,323 |
| Mar 24, 2025 | 38.97 | 40.01 | 38.97 | 39.80 | 39.80 | 10.62% | 2,522 |
| Mar 21, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.85% | 214 |
| Mar 20, 2025 | 37.14 | 38.05 | 36.05 | 36.29 | 36.29 | -3.12% | 3,426 |
| Mar 19, 2025 | 36.13 | 37.82 | 36.13 | 37.46 | 37.46 | 7.71% | 5,916 |
| Mar 18, 2025 | 34.50 | 34.78 | 33.73 | 34.78 | 34.78 | -5.39% | 6,731 |
| Mar 17, 2025 | 35.09 | 36.95 | 35.08 | 36.76 | 36.76 | -0.24% | 12,817 |
| Mar 14, 2025 | 36.04 | 37.37 | 35.43 | 36.85 | 36.85 | 10.96% | 8,142 |
| Mar 13, 2025 | 35.10 | 35.10 | 33.21 | 33.21 | 33.21 | -6.63% | 8,246 |
| Mar 12, 2025 | 35.88 | 36.15 | 33.81 | 35.57 | 35.57 | -0.81% | 15,226 |
| Mar 11, 2025 | 34.63 | 36.12 | 32.58 | 35.86 | 35.86 | 10.79% | 14,110 |
| Mar 10, 2025 | 35.62 | 35.62 | 31.74 | 32.37 | 32.37 | -18.68% | 12,926 |
| Mar 7, 2025 | 41.79 | 43.13 | 39.55 | 39.80 | 39.80 | -4.73% | 10,795 |
| Mar 6, 2025 | 42.50 | 43.63 | 40.94 | 41.77 | 41.77 | -3.28% | 34,489 |
| Mar 5, 2025 | 42.52 | 43.19 | 40.91 | 43.19 | 43.19 | 8.27% | 13,646 |
| Mar 4, 2025 | 36.14 | 41.23 | 35.09 | 39.89 | 39.89 | 2.31% | 51,893 |
| Mar 3, 2025 | 45.40 | 45.40 | 38.47 | 38.99 | 38.99 | 3.86% | 23,931 |
| Feb 28, 2025 | 35.54 | 37.95 | 35.00 | 37.54 | 37.54 | 2.04% | 13,342 |
| Feb 27, 2025 | 39.14 | 39.14 | 36.24 | 36.79 | 36.79 | -2.26% | 14,050 |
| Feb 26, 2025 | 39.30 | 40.94 | 36.11 | 37.64 | 37.64 | -8.64% | 21,448 |
| Feb 25, 2025 | 42.01 | 42.02 | 39.20 | 41.20 | 41.20 | -12.45% | 23,197 |
| Feb 24, 2025 | 48.51 | 48.61 | 46.93 | 47.06 | 47.06 | -1.65% | 6,205 |
| 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 |