Valkyrie Bitcoin Futures Lvrgd Strat ETF (BTFX)
27.78
+0.73
(+2.70%)
USD |
NASDAQ |
Sep 27, 16:00
27.78
0.00 (0.00%)
After-Hours: 20:00
BTFX Price: 27.78 for Sept. 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 27, 2024 | 27.85 | 28.55 | 27.62 | 27.78 | 36315.00 |
Sep 26, 2024 | 26.75 | 27.78 | 26.57 | 27.05 | 24078.00 |
Sep 25, 2024 | 26.18 | 26.47 | 25.67 | 25.76 | 21459.00 |
Sep 24, 2024 | 26.02 | 26.77 | 25.58 | 26.77 | 30065.00 |
Sep 23, 2024 | 25.94 | 26.29 | 25.75 | 25.87 | 27654.00 |
Sep 20, 2024 | 25.59 | 25.94 | 25.35 | 25.54 | 15287.00 |
Sep 19, 2024 | 25.97 | 26.35 | 25.55 | 25.94 | 50328.00 |
Sep 18, 2024 | 23.31 | 24.38 | 22.83 | 23.40 | 21095.00 |
Sep 17, 2024 | 22.82 | 24.38 | 22.69 | 23.38 | 50180.00 |
Sep 16, 2024 | 22.32 | 22.32 | 21.50 | 21.83 | 11235.00 |
Sep 13, 2024 | 21.73 | 23.41 | 21.73 | 23.30 | 27832.00 |
Sep 12, 2024 | 21.71 | 22.30 | 21.47 | 22.30 | 32123.00 |
Sep 11, 2024 | 20.76 | 21.88 | 20.23 | 21.72 | 14220.00 |
Sep 10, 2024 | 21.15 | 21.97 | 21.02 | 21.96 | 7999.00 |
Sep 09, 2024 | 20.14 | 21.41 | 19.79 | 21.35 | 25609.00 |
Sep 06, 2024 | 21.25 | 21.25 | 18.62 | 18.79 | 76447.00 |
Sep 05, 2024 | 21.19 | 21.55 | 20.48 | 20.72 | 52110.00 |
Sep 04, 2024 | 21.02 | 22.53 | 20.80 | 22.24 | 23415.00 |
Sep 03, 2024 | 23.06 | 23.06 | 21.89 | 22.28 | 30768.00 |
Aug 30, 2024 | 23.51 | 23.55 | 22.26 | 22.76 | 17835.00 |
Aug 29, 2024 | 24.08 | 24.81 | 23.21 | 23.29 | 15648.00 |
Aug 28, 2024 | 23.87 | 23.87 | 22.25 | 23.04 | 40196.00 |
Aug 27, 2024 | 26.03 | 26.03 | 25.21 | 25.56 | 23769.00 |
Aug 26, 2024 | 27.26 | 27.26 | 26.62 | 26.74 | 34057.00 |
Aug 23, 2024 | 24.99 | 27.23 | 24.83 | 27.15 | 59836.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.79
Minimum
Sep 06 2024
49.79
Maximum
Mar 13 2024
32.03
Average
32.03
Median