CoinShares Valkyrie Bitcoin Futures Leveraged Strategy ETF (BTFX)
NASDAQ: BTFX · Real-Time Price · USD
43.68
+1.36 (3.20%)
Apr 25, 2025, 11:07 AM EDT - Market open

BTFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202538.9938.9937.7038.1838.18-3.76%1,811
Mar 25, 202539.0639.6739.0639.6739.67-0.33%1,323
Mar 24, 202538.9740.0138.9739.8039.8010.62%2,522
Mar 21, 202535.9835.9835.9835.9835.98-0.85%214
Mar 20, 202537.1438.0536.0536.2936.29-3.12%3,426
Mar 19, 202536.1337.8236.1337.4637.467.71%5,916
Mar 18, 202534.5034.7833.7334.7834.78-5.39%6,731
Mar 17, 202535.0936.9535.0836.7636.76-0.24%12,817
Mar 14, 202536.0437.3735.4336.8536.8510.96%8,142
Mar 13, 202535.1035.1033.2133.2133.21-6.63%8,246
Mar 12, 202535.8836.1533.8135.5735.57-0.81%15,226
Mar 11, 202534.6336.1232.5835.8635.8610.79%14,110
Mar 10, 202535.6235.6231.7432.3732.37-18.68%12,926
Mar 7, 202541.7943.1339.5539.8039.80-4.73%10,795
Mar 6, 202542.5043.6340.9441.7741.77-3.28%34,489
Mar 5, 202542.5243.1940.9143.1943.198.27%13,646
Mar 4, 202536.1441.2335.0939.8939.892.31%51,893
Mar 3, 202545.4045.4038.4738.9938.993.86%23,931
Feb 28, 202535.5437.9535.0037.5437.542.04%13,342
Feb 27, 202539.1439.1436.2436.7936.79-2.26%14,050
Feb 26, 202539.3040.9436.1137.6437.64-8.64%21,448
Feb 25, 202542.0142.0239.2041.2041.20-12.45%23,197
Feb 24, 202548.5148.6146.9347.0647.06-1.65%6,205
Feb 21, 202551.8352.5347.7547.8547.85-7.79%11,982
Feb 20, 202551.2952.2050.2451.8951.894.92%23,018
Feb 19, 202549.7850.0049.0949.4649.464.46%9,796
Feb 18, 202550.0050.1146.7947.3547.35-6.85%15,600
Feb 14, 202550.2752.4349.8450.8350.832.07%6,155
Feb 13, 202549.7849.9348.6649.8049.80-1.78%5,243
Feb 12, 202548.2350.9448.2350.7150.714.02%6,333