Skip to main content

CoinShares Valkyrie Bitcoin Futures Leveraged Strategy ETF (NQ:BTFX)

51.82 -0.94 (-1.78%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 52.97 52.97 52.18 52.76 3,718 +0.60(+1.15%)
Jun 27, 2025 52.06 52.85 52.03 52.16 1,914 -0.91(-1.72%)
Jun 26, 2025 52.48 53.07 52.48 53.07 2,310 -0.20(-0.37%)
Jun 25, 2025 53.21 53.62 52.42 53.27 3,419 +2.05(+3.99%)
Jun 24, 2025 50.94 51.79 50.80 51.22 9,439 +2.22(+4.53%)
Jun 23, 2025 47.10 49.00 45.89 49.00 10,827 -0.15(-0.30%)
Jun 20, 2025 51.88 51.88 48.50 49.15 3,104 -0.40(-0.81%)
Jun 18, 2025 50.00 50.32 49.55 49.55 4,619 -0.93(-1.84%)
Jun 17, 2025 51.45 51.45 49.44 50.48 6,293 -4.00(-7.35%)
Jun 16, 2025 52.54 54.65 52.54 54.48 3,643 +3.34(+6.54%)
Jun 13, 2025 51.23 51.91 50.34 51.14 8,221 -1.64(-3.11%)
Jun 12, 2025 52.72 53.76 52.72 52.78 5,519 -2.07(-3.77%)
Jun 11, 2025 56.54 56.54 54.85 54.85 8,869 -0.81(-1.46%)
Jun 10, 2025 56.02 56.02 54.50 55.66 5,737 +0.84(+1.53%)
Jun 09, 2025 53.72 54.85 53.55 54.82 1,741 +4.22(+8.35%)
Jun 06, 2025 50.41 51.55 50.41 50.60 8,181 +2.26(+4.68%)
Jun 05, 2025 52.00 52.00 48.12 48.34 8,305 -2.98(-5.81%)
Jun 04, 2025 51.36 51.98 51.18 51.32 4,685 -1.42(-2.70%)
Jun 03, 2025 51.91 53.26 51.65 52.74 2,582 +1.81(+3.56%)
Jun 02, 2025 50.52 50.96 50.52 50.93 13,766 -0.19(-0.38%)
May 30, 2025 52.22 52.22 50.38 51.12 1,513 -1.25(-2.38%)
May 29, 2025 55.16 55.16 52.33 52.37 11,812 -1.31(-2.44%)
May 28, 2025 54.85 54.85 53.68 53.68 3,337 -3.07(-5.41%)
May 27, 2025 57.13 57.33 56.40 56.75 7,878 +1.10(+1.98%)
May 23, 2025 56.05 56.58 55.30 55.65 2,448 -2.58(-4.43%)
May 22, 2025 58.73 59.13 57.69 58.23 17,582 +2.42(+4.34%)
May 21, 2025 53.73 56.86 53.66 55.81 10,147 +1.64(+3.02%)
May 20, 2025 51.59 54.19 51.51 54.17 4,593 +1.49(+2.82%)
May 19, 2025 49.84 52.68 49.84 52.68 6,801 +1.38(+2.68%)
May 16, 2025 51.13 51.31 51.13 51.31 1,953 +0.91(+1.80%)
May 15, 2025 49.55 50.74 49.55 50.40 1,621 -0.13(-0.26%)
May 14, 2025 51.37 51.49 50.30 50.53 3,609 -1.59(-3.04%)
May 13, 2025 50.79 52.12 50.65 52.12 3,760 +2.97(+6.04%)
May 12, 2025 51.46 51.64 49.15 49.15 7,763 -1.47(-2.90%)
May 09, 2025 50.42 51.08 50.06 50.62 4,048 +1.75(+3.58%)
May 08, 2025 47.25 48.87 47.04 48.87 5,677 +4.69(+10.62%)
May 07, 2025 44.66 44.90 44.14 44.18 3,427 +1.06(+2.45%)
May 06, 2025 42.14 43.14 42.14 43.12 6,193 +0.65(+1.54%)
May 05, 2025 42.09 42.47 42.09 42.47 2,691 -2.56(-5.69%)
May 02, 2025 45.16 45.66 44.94 45.03 4,172 +0.29(+0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.