Please Enable Cookies

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 )

38.64 -0.00 (-0.00%)
Streaming Delayed Price Updated: 4:15 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 22,909 -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%)
Oct 01, 2024 26.78 26.78 26.16 26.32 46,711 -0.60(-2.23%)
Sep 30, 2024 27.06 27.16 26.75 26.92 227,238 -0.86(-3.10%)
Sep 27, 2024 27.85 28.55 27.62 27.78 36,315 +0.73(+2.70%)
Sep 26, 2024 26.75 27.78 26.57 27.05 24,241 +1.29(+5.01%)
Sep 25, 2024 26.18 26.47 25.67 25.76 21,463 -1.01(-3.77%)
Sep 24, 2024 26.02 26.77 25.58 26.77 30,274 +0.90(+3.48%)
Sep 23, 2024 25.94 26.29 25.75 25.87 27,656 +0.33(+1.29%)
Sep 20, 2024 25.59 25.94 25.35 25.54 15,722 -0.40(-1.54%)
Sep 19, 2024 25.97 26.35 25.55 25.94 50,770 +2.54(+10.85%)
Sep 18, 2024 23.31 24.38 22.83 23.40 21,171 +0.02(+0.09%)
Sep 17, 2024 22.82 24.38 22.69 23.38 50,211 +1.55(+7.10%)
Sep 16, 2024 22.32 22.32 21.50 21.83 11,240 -1.47(-6.31%)
Sep 13, 2024 21.73 23.41 21.73 23.30 27,832 +1.00(+4.48%)
Sep 12, 2024 21.71 22.30 21.47 22.30 32,784 +0.58(+2.67%)
Sep 11, 2024 20.76 21.88 20.23 21.72 14,429 -0.24(-1.09%)
Sep 10, 2024 21.15 21.97 21.02 21.96 7,999 +0.61(+2.86%)
Sep 09, 2024 20.14 21.41 19.79 21.35 27,830 +2.56(+13.62%)
Sep 06, 2024 21.25 21.25 18.62 18.79 77,636 -1.93(-9.31%)
Sep 05, 2024 21.19 21.55 20.48 20.72 52,117 -1.52(-6.83%)
Sep 04, 2024 21.02 22.53 20.80 22.24 23,415 -0.04(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.