Valkyrie Bitcoin Futures ... (BTFX)
NASDAQ: BTFX
· Real-Time Price · USD
60.83
-0.76 (-1.23%)
At close: Aug 18, 2025, 3:59 PM
60.90
0.12%
After-hours: Aug 18, 2025, 05:27 PM EDT
BTFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 63.38 | 63.38 | 61.55 | 61.59 | 61.59 | -2.00% | 8,164 |
| Aug 14, 2025 | 63.07 | 64.10 | 62.00 | 62.85 | 62.85 | -7.99% | 6,200 |
| Aug 13, 2025 | 65.80 | 68.39 | 65.46 | 68.31 | 68.31 | 5.40% | 9,753 |
| Aug 12, 2025 | 63.79 | 65.17 | 63.79 | 64.81 | 64.81 | 1.19% | 5,593 |
| Aug 11, 2025 | 64.85 | 65.43 | 63.81 | 64.05 | 64.05 | 4.21% | 9,543 |
| Aug 8, 2025 | 61.85 | 61.85 | 61.46 | 61.46 | 61.46 | -2.09% | 1,803 |
| Aug 7, 2025 | 61.50 | 62.77 | 61.34 | 62.77 | 62.77 | 4.06% | 4,920 |
| Aug 6, 2025 | 59.09 | 60.50 | 59.09 | 60.32 | 60.32 | 2.76% | 1,800 |
| Aug 5, 2025 | 59.40 | 59.41 | 57.63 | 58.70 | 58.70 | -1.89% | 1,900 |
| Aug 4, 2025 | 59.54 | 60.60 | 59.54 | 59.83 | 59.83 | 2.91% | 3,418 |
| Aug 1, 2025 | 60.84 | 60.89 | 58.14 | 58.14 | 58.14 | -6.51% | 5,959 |
| Jul 31, 2025 | 63.71 | 64.38 | 62.19 | 62.19 | 62.19 | -0.37% | 4,951 |
| Jul 30, 2025 | 63.55 | 64.36 | 61.49 | 62.42 | 62.42 | -1.16% | 3,750 |
| Jul 29, 2025 | 64.88 | 64.88 | 62.95 | 63.15 | 63.15 | -1.10% | 7,700 |
| Jul 28, 2025 | 64.59 | 65.31 | 63.31 | 63.85 | 63.85 | 1.83% | 12,300 |
| Jul 25, 2025 | 62.00 | 62.83 | 61.10 | 62.70 | 62.70 | -3.75% | 11,500 |
| Jul 24, 2025 | 64.98 | 65.57 | 63.96 | 65.14 | 65.14 | 0.96% | 1,800 |
| Jul 23, 2025 | 64.26 | 64.61 | 63.36 | 64.52 | 64.52 | -1.60% | 5,800 |
| Jul 22, 2025 | 65.51 | 65.57 | 63.85 | 65.57 | 65.57 | 4.44% | 2,461 |
| Jul 21, 2025 | 64.42 | 65.31 | 62.67 | 62.78 | 62.78 | -1.12% | 8,900 |