UK markets closed

Valkyrie Bitcoin Futures Leveraged Strategy ETF (BTFX)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
30.31-1.83 (-5.69%)
At close: 04:00PM EDT
30.79 +0.48 (+1.58%)
After hours: 07:37PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202432.6832.7529.7330.3130.3131,600
09 May 202430.9832.4430.5032.1432.1427,500
08 May 202431.5932.4031.4131.7831.7848,100
07 May 202433.2934.0832.5832.8132.8143,600
06 May 202433.3533.9532.5032.9632.9640,200
03 May 202431.0932.0731.0931.9231.9252,100
02 May 202428.6629.5028.3229.2829.2826,700
01 May 202427.6229.3826.5826.9226.92108,300
30 Apr 202431.1531.4628.8728.9328.93119,000
29 Apr 202432.5933.3331.8133.0833.0847,800
26 Apr 202434.0435.1733.5334.1034.1079,900
25 Apr 202433.3235.3233.0735.1435.1480,500
24 Apr 202436.4836.8934.2234.2434.2489,900
23 Apr 202436.8537.8536.8537.1337.1342,400
22 Apr 202436.8037.5536.3637.2737.2779,200
19 Apr 202435.3635.6934.1334.8734.8748,800
18 Apr 202433.0634.5032.6134.0734.0758,400
17 Apr 202432.9833.5030.0031.4531.45131,400
16 Apr 202433.9234.0032.3733.4133.4155,300
15 Apr 202437.6437.7633.0234.0034.0080,500
12 Apr 202442.2242.3636.8138.1238.12104,700
11 Apr 202443.0143.1041.5842.5942.5926,800
10 Apr 202439.2542.1339.1242.1042.1059,500
09 Apr 202443.2643.2639.9140.7040.7093,400
08 Apr 202445.0145.0343.8944.5344.5391,600
05 Apr 202438.5840.6338.5839.1239.1240,200
04 Apr 202439.2041.5039.1640.6740.6745,500
03 Apr 202437.4638.8737.3537.5537.5551,500
02 Apr 202436.5238.1236.1237.6837.68151,800
01 Apr 202442.4542.7541.4642.5042.5092,100
28 Mar 202443.4743.7943.0243.2443.24111,900
27 Mar 202445.7345.7341.6241.7541.7580,400
26 Mar 202444.6844.8242.9342.9342.93131,000
25 Mar 202440.4445.1740.3645.0745.07378,200
22 Mar 202437.0337.3035.4636.7536.75159,100
21 Mar 202441.2941.2938.1138.3338.33240,900
20 Mar 202436.7139.6435.0139.2939.29269,300
19 Mar 202436.7639.4335.0637.4937.49237,100
18 Mar 202442.1942.8540.3040.7540.75186,300
15 Mar 202441.9845.3941.5743.6643.66220,700
14 Mar 202448.4148.6243.0343.9843.98240,000
13 Mar 202448.8649.7947.6849.7949.79148,200
12 Mar 202448.3049.2143.4247.0547.05372,500
11 Mar 202448.4448.9946.9248.1548.15330,600
08 Mar 202442.9645.7940.8244.3744.37336,700
07 Mar 202442.2643.0741.5042.5942.59162,000
06 Mar 202441.3942.3539.6541.6241.62196,200
05 Mar 202443.1645.5233.6335.6635.66640,100
04 Mar 202440.4643.6940.4643.2443.24301,700
01 Mar 202437.1538.0535.5737.7337.73248,500
29 Feb 202438.0238.4434.7836.4936.49426,100
28 Feb 202434.5738.9233.5734.6834.68295,800
27 Feb 202430.9831.6230.3630.8930.89107,900
26 Feb 202425.3929.0025.3928.5728.5777,000
23 Feb 202425.2225.2724.6625.1225.1237,300
22 Feb 202425.2926.0925.2925.9925.9933,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.