Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

56.83 -0.02 (-0.04%)

Official Closing Price Updated: 4:15 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	55.22	58.50	55.22	56.83	52,668	-0.02(-0.04%)
Dec 19, 2024	64.43	64.92	56.12	56.85	134,160	-5.24(-8.44%)
Dec 18, 2024	67.74	68.00	61.52	62.09	60,405	-8.45(-11.98%)
Dec 17, 2024	71.95	72.53	69.47	70.54	22,869	+1.04(+1.50%)
Dec 16, 2024	67.55	71.85	67.55	69.50	34,766	+5.34(+8.32%)
Dec 13, 2024	62.70	64.50	62.46	64.16	22,098	+2.05(+3.30%)
Dec 12, 2024	64.12	65.38	61.31	62.11	24,712	-1.90(-2.97%)
Dec 11, 2024	60.74	64.50	60.74	64.01	39,139	+5.89(+10.13%)
Dec 10, 2024	59.32	60.14	55.62	58.12	48,257	+0.39(+0.68%)
Dec 09, 2024	61.53	63.33	57.51	57.73	39,427	-7.30(-11.23%)
Dec 06, 2024	62.13	65.26	61.21	65.03	38,495	+3.45(+5.60%)
Dec 05, 2024	66.61	67.79	60.28	61.58	70,491	-0.43(-0.69%)
Dec 04, 2024	58.63	62.16	56.61	62.01	24,273	+4.29(+7.43%)
Dec 03, 2024	55.82	58.52	55.56	57.72	15,400	-0.02(-0.03%)
Dec 02, 2024	58.30	60.25	56.12	57.74	42,846	-2.32(-3.86%)
Nov 29, 2024	60.51	62.42	60.06	60.06	17,768	+0.74(+1.25%)
Nov 27, 2024	56.84	60.24	56.83	59.32	89,520	+6.53(+12.37%)
Nov 26, 2024	54.12	57.27	52.58	52.79	95,577	-4.84(-8.39%)
Nov 25, 2024	60.74	60.86	57.00	57.62	78,995	-5.66(-8.95%)
Nov 22, 2024	61.23	64.00	58.99	63.29	51,066	+1.16(+1.87%)
Nov 21, 2024	61.01	63.16	59.28	62.13	55,687	+4.45(+7.71%)
Nov 20, 2024	57.90	58.44	56.27	57.68	75,935	+2.05(+3.69%)
Nov 19, 2024	54.32	57.39	53.96	55.63	95,923	+1.43(+2.64%)
Nov 18, 2024	53.10	55.43	52.02	54.20	47,044	-0.10(-0.18%)
Nov 15, 2024	51.71	54.30	49.99	54.30	62,479	+4.60(+9.26%)
Nov 14, 2024	54.04	54.72	49.56	49.70	123,086	-2.79(-5.32%)
Nov 13, 2024	52.74	56.48	52.09	52.49	115,173	+0.10(+0.19%)
Nov 12, 2024	48.35	52.70	47.38	52.39	89,709	+2.98(+6.03%)
Nov 11, 2024	44.17	49.67	43.96	49.41	129,470	+10.40(+26.66%)
Nov 08, 2024	38.37	39.57	37.94	39.01	55,786	+0.14(+0.36%)
Nov 07, 2024	37.27	39.18	36.96	38.87	94,537	+0.23(+0.60%)
Nov 06, 2024	36.73	38.73	36.06	38.64	84,990	+6.46(+20.09%)
Nov 05, 2024	32.17	33.11	31.66	32.18	47,872	+1.90(+6.28%)
Nov 04, 2024	31.47	31.47	30.20	30.28	16,666	-1.83(-5.71%)
Nov 01, 2024	32.94	34.26	31.80	32.11	43,534	-0.75(-2.28%)
Oct 31, 2024	34.96	34.96	32.71	32.86	47,521	-1.94(-5.57%)
Oct 30, 2024	34.69	35.37	34.48	34.80	15,546	-0.76(-2.14%)
Oct 29, 2024	34.21	36.60	34.00	35.56	62,414	+2.86(+8.75%)
Oct 28, 2024	32.05	32.98	31.71	32.70	16,307	+2.57(+8.53%)
Oct 25, 2024	31.27	31.96	29.60	30.13	41,947	-1.38(-4.38%)
Oct 24, 2024	30.90	31.59	30.72	31.51	9,468	+1.65(+5.54%)
Oct 23, 2024	30.05	30.27	28.78	29.86	22,935	-0.99(-3.22%)
Oct 22, 2024	30.52	30.93	30.46	30.85	13,169	-0.33(-1.06%)
Oct 21, 2024	31.25	31.29	30.30	31.18	25,016	-0.90(-2.81%)
Oct 18, 2024	31.27	32.44	31.27	32.08	33,397	+1.72(+5.67%)
Oct 17, 2024	30.53	31.09	30.25	30.36	24,646	-0.96(-3.07%)
Oct 16, 2024	31.39	31.70	30.95	31.32	22,561	+0.63(+2.05%)
Oct 15, 2024	30.07	31.41	29.17	30.69	31,376	+0.94(+3.16%)
Oct 14, 2024	28.74	30.02	28.65	29.75	40,377	+2.49(+9.13%)
Oct 11, 2024	25.83	27.46	25.83	27.26	13,129	+2.84(+11.61%)
Oct 10, 2024	25.54	25.54	23.77	24.42	21,145	-1.10(-4.29%)
Oct 09, 2024	26.17	26.76	25.50	25.52	11,049	-1.10(-4.13%)
Oct 08, 2024	27.10	27.10	26.40	26.62	39,863	-1.06(-3.83%)
Oct 07, 2024	27.38	28.50	27.07	27.68	21,622	+0.82(+3.05%)
Oct 04, 2024	26.05	26.89	25.83	26.86	12,286	+1.15(+4.47%)
Oct 03, 2024	25.30	25.79	24.96	25.71	11,765	+0.67(+2.68%)
Oct 02, 2024	25.56	26.87	24.95	25.04	23,755	-1.28(-4.86%)

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 and Conditions.