Valkyrie Bitcoin Futures Leveraged Strategy ETF (BTFX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2076 | 0.692461641094 | 29.98 | 33.78 | 28.94 | 45807 | 31.95249136 | SP |
| 4 | 0.4376 | 1.47092436975 | 29.75 | 33.78 | 22.44 | 56286 | 27.67202676 | SP |
| 12 | -0.9024 | -2.90254100997 | 31.09 | 41.249 | 22.44 | 60566 | 32.97772885 | SP |
| 26 | 4.9776 | 19.7445458152 | 25.21 | 49.79 | 22.44 | 104851 | 37.54945131 | SP |
| 52 | 4.9776 | 19.7445458152 | 25.21 | 49.79 | 22.44 | 104851 | 37.54945131 | SP |
| 156 | 4.9776 | 19.7445458152 | 25.21 | 49.79 | 22.44 | 104851 | 37.54945131 | SP |
| 260 | 4.9776 | 19.7445458152 | 25.21 | 49.79 | 22.44 | 104851 | 37.54945131 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 30.1876 | -0.93 | -3.00 | 29.82 | 30.44 | 28.94 | 33747 |
| 1721860500 | 31.12 | 0.05 | 0.16 | 32.1 | 32.509999 | 31.0301 | 29579 |
| 1721774100 | 31.07 | -2.71 | -8.02 | 32.08 | 32.835 | 30.91 | 55895 |
| 1721687700 | 33.78 | 0.9 | 2.74 | 33.189999 | 33.78 | 32.159999 | 35176 |
| 1721428500 | 32.88 | 3.48 | 11.83 | 29.98 | 33.07 | 29.94 | 74637 |
| 1721342100 | 29.4007 | -1.02 | -3.35 | 30.67 | 30.8 | 29.24 | 29533 |
| 1721255700 | 30.42 | -0.58 | -1.87 | 30.49 | 31.0389 | 29.68 | 70011 |
| 1721169300 | 31 | 1.57 | 5.33 | 29.82 | 31.05 | 29.082 | 61802 |
| 1721082900 | 29.43 | 4.92 | 20.07 | 28.82 | 29.805 | 28.63 | 84411 |
| 1720823700 | 24.51 | 0.23 | 0.95 | 24.47 | 25.23 | 24.43 | 7651 |
| 1720737300 | 24.28 | -0.01 | -0.04 | 25.5 | 25.6 | 24.1 | 37846 |
| 1720650900 | 24.29 | -0.45 | -1.82 | 24.77 | 24.77 | 24.27 | 38454 |
| 1720564500 | 24.74 | 1.16 | 4.92 | 24.2 | 24.99 | 24.02 | 71886 |
| 1720478100 | 23.58 | 0.03 | 0.13 | 24.24 | 24.345 | 22.44 | 99904 |
| 1720218900 | 23.55 | -3.54 | -13.07 | 22.71 | 24.01 | 22.64 | 184388 |
| 1720040640 | 27.09 | -1.41 | -4.95 | 27.06 | 27.3 | 26.68 | 34673 |
| 1719959700 | 28.5 | -1.3 | -4.36 | 29.24 | 29.54 | 28.3911 | 23611 |
| 1719873300 | 29.8 | 0.57 | 1.95 | 29.75 | 30.0101 | 29.54 | 39946 |
| 1719614100 | 29.23 | 0 | 0.00 | 29.23 | 29.23 | 29.23 | 0 |
| 1719527700 | 29.23 | 0.4 | 1.39 | 29.34 | 30.1811 | 29.13 | 35385 |
| 1719441300 | 28.83 | -0.99 | -3.32 | 29.4 | 29.82 | 28.63 | 68755 |
| 1719354900 | 29.82 | 2.48 | 9.07 | 29.2 | 30.11 | 28.95 | 108676 |
| 1719268500 | 27.34 | -5 | -15.46 | 29.36 | 29.73 | 27.06 | 117553 |
| 1719009300 | 32.34 | -0.87 | -2.62 | 31.72 | 32.42 | 31.57 | 34787 |
| 1718922900 | 33.21 | 0.71 | 2.18 | 33.59 | 33.64 | 32.661 | 60490 |
| 1718750100 | 32.5 | -2.61 | -7.43 | 33.08 | 33.6232 | 32.1801 | 60387 |
| 1718663700 | 35.11 | 1.24 | 3.66 | 33.99 | 35.72 | 33.34 | 81706 |
| 1718404500 | 33.87 | -1.2 | -3.42 | 35.84 | 35.89 | 33.38 | 81002 |
| 1718318100 | 35.07 | -1.02 | -2.83 | 36.7 | 36.78 | 34.68 | 51435 |
| 1718231700 | 36.09 | 0.02 | 0.06 | 37.99 | 38.8654 | 35.84 | 67479 |
| 1718145300 | 36.07 | -2.25 | -5.87 | 35.8 | 36.29 | 34.53 | 136237 |
| 1718058900 | 38.32 | 0.18 | 0.47 | 38.12 | 39.1 | 38 | 50153 |
| 1717799700 | 38.14 | -1.47 | -3.70 | 40.63 | 40.92 | 36.97 | 98692 |
| 1717713300 | 39.6074 | -1.03 | -2.54 | 40.48 | 40.93 | 39.53 | 69714 |
| 1717626900 | 40.64 | 0.96 | 2.42 | 40.4 | 41.2 | 39.57 | 82278 |
| 1717540500 | 39.68 | 1.45 | 3.79 | 38.62 | 40.5587 | 38.39 | 111590 |
| 1717454100 | 38.23 | 1.74 | 4.77 | 39.03 | 39.44 | 37.75 | 31624 |
| 1717194900 | 36.49 | -1.27 | -3.37 | 37.84 | 38 | 35.46 | 42284 |
| 1717108500 | 37.7617 | 1.43 | 3.94 | 37.42 | 38.72 | 37.23 | 70229 |
| 1717022100 | 36.3317 | -1.38 | -3.65 | 37 | 37.05 | 36.23 | 70365 |
| 1716935700 | 37.7095 | -0.92 | -2.38 | 37.68 | 37.79 | 36.46 | 51737 |
| 1716590100 | 38.63 | 2.22 | 6.10 | 36.9 | 38.81 | 36.59 | 119119 |
| 1716503700 | 36.4095 | -2.98 | -7.58 | 38.9 | 38.9 | 35.91 | 63791 |
| 1716417300 | 39.3944 | 0.41 | 1.06 | 39.56 | 40.52 | 38.95 | 52808 |
| 1716330900 | 38.9811 | -0.98 | -2.45 | 40.95 | 41.249 | 38.86 | 84915 |
| 1716244500 | 39.96 | 3.4 | 9.30 | 36.57 | 40.03 | 36.25 | 44320 |
| 1715985300 | 36.5603 | 1.88 | 5.42 | 35.96 | 37.16 | 35.3804 | 44538 |
| 1715898900 | 34.6798 | -1.05 | -2.94 | 35.62 | 35.9699 | 34.03 | 31914 |
| 1715812500 | 35.73 | 4.63 | 14.89 | 33.96 | 36.08 | 33.58 | 50408 |
| 1715726100 | 31.1 | -1.6 | -4.90 | 31.54 | 31.74 | 30.58 | 36088 |
| 1715639700 | 32.7025 | 2.39 | 7.88 | 32.47 | 32.92 | 32.259999 | 26495 |
| 1715380500 | 30.3124 | -1.83 | -5.69 | 32.479999 | 32.75 | 29.7312 | 31620 |
| 1715294100 | 32.1406 | 0.36 | 1.13 | 30.98 | 32.439999 | 30.5 | 26426 |
| 1715207700 | 31.78 | -1.03 | -3.14 | 31.57 | 32.4 | 31.41 | 47598 |
| 1715121300 | 32.81 | -0.15 | -0.45 | 33.34 | 34.08 | 32.58 | 43657 |
| 1715034900 | 32.957 | 1.03 | 3.23 | 33.35 | 33.9495 | 32.5 | 40166 |
| 1714775700 | 31.9249 | 2.64 | 9.03 | 31.09 | 32.07 | 31.09 | 52117 |
| 1714689300 | 29.28 | 2.36 | 8.75 | 28.66 | 29.5 | 28.3162 | 26704 |
| 1714602900 | 26.925 | -2.01 | -6.93 | 27.62 | 29.3796 | 26.58 | 108270 |
| 1714516500 | 28.93 | -4.15 | -12.54 | 31.15 | 31.46 | 28.87 | 119055 |
| 1714430100 | 33.0775 | -1.02 | -2.99 | 32.549999 | 33.33 | 31.81 | 47781 |
| 1714170900 | 34.0973 | -1.04 | -2.97 | 34.08 | 35.175 | 33.525 | 79941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
