Valkyrie Trust II CoinShares Bitcoin Futures Leveraged Strat ETF (BTFX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.83 | -3.29373650108 | 55.56 | 59.77 | 52.1 | 62221 | 57.65625504 | SP |
| 4 | -7.27 | -11.9180327869 | 61 | 72.5251 | 52.1 | 45829 | 60.03135879 | SP |
| 12 | 27.371 | 103.839295876 | 26.359 | 72.5251 | 23.77 | 48188 | 49.64143745 | SP |
| 26 | 24.39 | 83.1288343558 | 29.34 | 72.5251 | 16.835 | 45308 | 37.35914793 | SP |
| 52 | 28.52 | 113.129710432 | 25.21 | 72.5251 | 16.835 | 73639 | 38.13457404 | SP |
| 156 | 28.52 | 113.129710432 | 25.21 | 72.5251 | 16.835 | 73639 | 38.13457404 | SP |
| 260 | 28.52 | 113.129710432 | 25.21 | 72.5251 | 16.835 | 73639 | 38.13457404 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 53.73 | -1.48 | -2.68 | 55.92 | 55.92 | 52.3001 | 11170 |
| 1735256100 | 55.21 | -4.39 | -7.37 | 55.45 | 56.39 | 54.77 | 18017 |
| 1735077840 | 59.6 | 6.89 | 13.06 | 57.05 | 59.77 | 56.9894 | 144843 |
| 1734996900 | 52.715 | -4.12 | -7.24 | 55.75 | 55.75 | 52.1 | 40492 |
| 1734737700 | 56.83 | -0.02 | -0.04 | 55.22 | 58.5 | 55.22 | 52640 |
| 1734651300 | 56.85 | -5.24 | -8.44 | 64.43 | 64.9196 | 56.12 | 134161 |
| 1734564900 | 62.09 | -8.45 | -11.98 | 67.74 | 68 | 61.52 | 60405 |
| 1734478500 | 70.54 | 1.04 | 1.50 | 71.95 | 72.5251 | 69.4707 | 22869 |
| 1734392100 | 69.5 | 5.34 | 8.32 | 67.55 | 71.850939 | 67.55 | 34766 |
| 1734132900 | 64.159499 | 2.05 | 3.30 | 62.57 | 64.5 | 62.4577 | 22097 |
| 1734046500 | 62.11 | -1.9 | -2.97 | 64.12 | 65.379999 | 61.31 | 24712 |
| 1733960100 | 64.01 | 5.89 | 10.13 | 60.74 | 64.5 | 60.74 | 39143 |
| 1733873700 | 58.12 | 0.39 | 0.68 | 60.01 | 60.14 | 55.6199 | 48257 |
| 1733787300 | 57.73 | -7.3 | -11.23 | 61.53 | 63.33 | 57.51005 | 39429 |
| 1733528100 | 65.03 | 3.45 | 5.60 | 62.13 | 65.2596 | 61.21 | 38495 |
| 1733441700 | 61.58 | -0.43 | -0.69 | 66.61 | 67.79 | 60.28 | 70770 |
| 1733355300 | 62.01 | 4.29 | 7.43 | 58.14 | 62.1556 | 56.61 | 24273 |
| 1733268900 | 57.72 | -0.02 | -0.03 | 55.82 | 58.5182 | 55.56 | 15400 |
| 1733182500 | 57.74 | -2.32 | -3.86 | 58.3 | 60.25 | 56.1179 | 42849 |
| 1732917840 | 60.06 | 0.74 | 1.25 | 60.51 | 62.42 | 60.06 | 17768 |
| 1732750500 | 59.32 | 6.53 | 12.37 | 56.84 | 60.2399 | 56.83 | 89516 |
| 1732664100 | 52.79 | -4.84 | -8.39 | 54.12 | 57.2699 | 52.58 | 95577 |
| 1732577700 | 57.625 | -5.67 | -8.95 | 60.74 | 60.86 | 57 | 77943 |
| 1732318500 | 63.29 | 1.16 | 1.87 | 61.23 | 64 | 58.99 | 51066 |
| 1732232100 | 62.13 | 4.45 | 7.71 | 61.01 | 63.16 | 59.28 | 55687 |
| 1732145700 | 57.68 | 2.05 | 3.69 | 57.9 | 58.44 | 56.275 | 75935 |
| 1732059300 | 55.63 | 1.43 | 2.64 | 54.32 | 57.39 | 53.96 | 95923 |
| 1731972900 | 54.2 | -0.1 | -0.18 | 53.1 | 55.43 | 52.02 | 47044 |
| 1731713700 | 54.3 | 4.6 | 9.26 | 51.71 | 54.3 | 49.99 | 62479 |
| 1731627300 | 49.7 | -2.79 | -5.32 | 54.04 | 54.7189 | 49.565 | 123126 |
| 1731540900 | 52.49 | 0.1 | 0.19 | 52.7403 | 56.48 | 52.0914 | 115231 |
| 1731454500 | 52.39 | 2.98 | 6.03 | 48.35 | 52.7 | 47.3815 | 89769 |
| 1731368100 | 49.4088 | 10.4 | 26.66 | 44.17 | 49.67 | 43.96 | 129620 |
| 1731108900 | 39.01 | 0.14 | 0.36 | 38.58 | 39.5741 | 37.94 | 55786 |
| 1731022500 | 38.87 | 0.23 | 0.60 | 37.27 | 39.18 | 36.96 | 94537 |
| 1730936100 | 38.6394 | 6.46 | 20.09 | 36.73 | 38.732 | 36.0619 | 78146 |
| 1730849700 | 32.176 | 1.9 | 6.28 | 32.06 | 33.11 | 31.66 | 47872 |
| 1730763300 | 30.2754 | -1.83 | -5.71 | 31.47 | 31.47 | 30.2 | 16666 |
| 1730500500 | 32.11 | -0.75 | -2.28 | 32.99 | 34.26 | 31.8 | 43534 |
| 1730414100 | 32.86 | -1.94 | -5.57 | 34.96 | 34.96 | 32.71 | 47519 |
| 1730327700 | 34.8 | -0.76 | -2.14 | 34.75 | 35.369 | 34.48 | 15468 |
| 1730241300 | 35.56 | 2.86 | 8.75 | 34.21 | 36.6 | 34 | 62399 |
| 1730154900 | 32.7 | 2.57 | 8.53 | 32.049999 | 32.979999 | 31.71 | 16257 |
| 1729895700 | 30.13 | -1.38 | -4.38 | 31.27 | 31.96 | 29.6 | 38964 |
| 1729809300 | 31.509 | 1.65 | 5.54 | 30.9 | 31.59 | 30.7155 | 9468 |
| 1729722900 | 29.8564 | -0.99 | -3.22 | 30.04 | 30.269 | 28.78 | 22909 |
| 1729636500 | 30.85 | -0.33 | -1.06 | 30.51 | 30.93 | 30.46 | 11669 |
| 1729550100 | 31.18 | -0.9 | -2.81 | 31.25 | 31.29 | 30.3 | 25016 |
| 1729290900 | 32.08 | 1.72 | 5.67 | 31.26 | 32.439999 | 31.26 | 33168 |
| 1729204500 | 30.36 | -0.96 | -3.07 | 30.53 | 31.088 | 30.25 | 24646 |
| 1729118100 | 31.32 | 0.63 | 2.05 | 31.39 | 31.7 | 30.9518 | 22559 |
| 1729031700 | 30.69 | 0.94 | 3.16 | 29.68 | 31.4068 | 29.17 | 31376 |
| 1728945300 | 29.75 | 2.49 | 9.13 | 28.65 | 30.02 | 28.65 | 40374 |
| 1728686100 | 27.26 | 2.84 | 11.61 | 25.83 | 27.46 | 25.83 | 13129 |
| 1728599700 | 24.4244 | -1.1 | -4.29 | 25.68 | 25.68 | 23.77 | 21145 |
| 1728513300 | 25.52 | -1.1 | -4.13 | 26.28 | 26.76 | 25.5 | 11049 |
| 1728426900 | 26.62 | -1.06 | -3.83 | 27 | 27.1 | 26.4 | 39862 |
| 1728340500 | 27.68 | 0.82 | 3.05 | 27.44 | 28.5 | 27.0655 | 21622 |
| 1728081300 | 26.86 | 1.15 | 4.47 | 26.05 | 26.89 | 25.705 | 12286 |
| 1727994900 | 25.71 | 0.67 | 2.68 | 25.28 | 25.79 | 24.9618 | 11765 |
| 1727908500 | 25.04 | -1.28 | -4.86 | 25.56 | 26.8683 | 24.95 | 23755 |
| 1727822100 | 26.32 | -0.6 | -2.23 | 26.92 | 26.92 | 26.16 | 46711 |
| 1727735700 | 26.92 | -0.86 | -3.10 | 27.06 | 27.16 | 26.75 | 227223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
