CoinShares Valkyrie Bitcoin Futures Leveraged Strategy ETF (BTFX)
NASDAQ: BTFX · Real-Time Price · USD
49.15
-1.47 (-2.90%)
May 12, 2025, 4:00 PM - Market closed
BTFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 35.90 | 35.90 | 34.36 | 34.39 | 34.39 | -2.13% | 2,417 |
| Apr 14, 2025 | 35.06 | 35.89 | 34.47 | 35.14 | 35.14 | 2.31% | 2,944 |
| Apr 11, 2025 | 33.62 | 34.50 | 33.32 | 34.35 | 34.35 | 10.59% | 3,425 |
| Apr 10, 2025 | 32.09 | 32.09 | 30.53 | 31.06 | 31.06 | -6.88% | 4,352 |
| Apr 9, 2025 | 29.38 | 33.45 | 29.38 | 33.35 | 33.35 | 15.15% | 24,171 |
| Apr 8, 2025 | 31.52 | 31.58 | 28.80 | 28.96 | 28.96 | -3.49% | 22,764 |
| Apr 7, 2025 | 28.90 | 32.54 | 28.23 | 30.01 | 30.01 | -14.31% | 18,792 |
| Apr 4, 2025 | 34.06 | 35.42 | 33.40 | 35.02 | 35.02 | 5.04% | 12,880 |
| 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 |