Valkyrie Bitcoin Futures Leveraged Strat... (BTFX)
NASDAQ: BTFX
· Real-Time Price · USD
59.99
2.15 (3.72%)
Sep 12, 2025, 3:24 PM - Market open
BTFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 58.05 | 58.05 | 57.59 | 57.84 | 57.84 | 1.72% | 23,118 |
| Sep 10, 2025 | 57.04 | 57.65 | 56.48 | 56.86 | 56.86 | 3.85% | 24,300 |
| Sep 9, 2025 | 56.30 | 56.30 | 54.11 | 54.75 | 54.75 | -1.26% | 13,900 |
| Sep 8, 2025 | 55.40 | 55.99 | 55.40 | 55.45 | 55.45 | 0.93% | 2,025 |
| Sep 5, 2025 | 54.25 | 54.94 | 54.24 | 54.94 | 54.94 | 2.98% | 1,801 |
| Sep 4, 2025 | 54.39 | 54.39 | 53.23 | 53.35 | 53.35 | -4.44% | 4,700 |
| Sep 3, 2025 | 55.32 | 55.85 | 55.32 | 55.83 | 55.83 | 2.55% | 1,514 |
| Sep 2, 2025 | 53.22 | 55.05 | 53.22 | 54.44 | 54.44 | 4.59% | 8,351 |
| Aug 29, 2025 | 53.61 | 53.70 | 52.00 | 52.05 | 52.05 | -6.90% | 43,156 |
| Aug 28, 2025 | 56.94 | 57.13 | 55.91 | 55.91 | 55.91 | -0.27% | 20,561 |
| Aug 27, 2025 | 55.52 | 56.38 | 55.40 | 56.06 | 56.06 | 1.63% | 4,597 |
| Aug 26, 2025 | 53.95 | 55.16 | 53.70 | 55.16 | 55.16 | 0.62% | 15,600 |
| Aug 25, 2025 | 55.76 | 57.00 | 54.80 | 54.82 | 54.82 | -10.07% | 12,357 |
| Aug 22, 2025 | 58.48 | 61.47 | 58.48 | 60.96 | 60.96 | 8.12% | 22,335 |
| Aug 21, 2025 | 57.95 | 58.11 | 56.27 | 56.38 | 56.38 | -3.85% | 2,500 |
| Aug 20, 2025 | 57.00 | 58.64 | 56.73 | 58.64 | 58.64 | 2.14% | 3,900 |
| Aug 19, 2025 | 59.31 | 59.31 | 57.00 | 57.41 | 57.41 | -5.72% | 7,600 |
| Aug 18, 2025 | 59.75 | 60.92 | 59.51 | 60.89 | 60.89 | -1.14% | 5,223 |
| Aug 15, 2025 | 63.38 | 63.38 | 61.55 | 61.59 | 61.59 | -2.00% | 8,164 |
| Aug 14, 2025 | 63.07 | 64.10 | 62.00 | 62.85 | 62.85 | -7.99% | 6,200 |