NasdaqGM - Nasdaq Real Time Price USD

CoinShares Bitcoin Futures Leveraged Strategy ETF (BTFX)

31.06
-3.96
(-11.31%)
As of 10:11:12 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202528.9031.0628.2331.0631.0612,598
Apr 4, 202534.0635.4233.4035.0235.0212,900
Apr 3, 202533.3633.6233.1233.3433.3413,000
Apr 2, 202535.8237.9035.7437.7837.789,800
Apr 1, 202535.5636.1235.5636.0636.06900
Mar 31, 202535.0435.4134.7735.0935.099,500
Mar 28, 202537.0237.0235.4935.4935.494,800
Mar 27, 202538.1838.6438.1838.6438.64800
Mar 26, 202538.9938.9937.7038.1838.181,800
Mar 25, 202539.0639.6739.0639.6739.671,300
Mar 24, 202538.9740.0138.9739.8039.802,500
Mar 21, 202535.9835.9835.9835.9835.98200
Mar 20, 202537.1438.0536.0536.2936.293,200
Mar 19, 202536.1337.8236.1337.4637.465,900
Mar 18, 202534.5034.7833.7334.7834.786,700
Mar 17, 202535.0936.9435.0836.7636.7612,800
Mar 14, 202536.0437.3735.4336.8536.858,100
Mar 13, 202535.1035.1033.2133.2133.218,200
Mar 12, 202535.8836.1533.8135.5735.5715,200
Mar 11, 202534.6336.1232.5835.8635.8614,100
Mar 10, 202535.6235.6231.7432.3732.3713,100
Mar 7, 202541.7943.1339.5539.8039.8010,700
Mar 6, 202542.5043.6340.9441.7741.7734,500
Mar 5, 202542.5243.1940.9143.1943.1913,600
Mar 4, 202536.1441.2335.0939.8939.8951,900
Mar 3, 202545.4045.4038.4738.9938.9923,900
Feb 28, 202535.5437.9535.0037.5437.5413,200
Feb 27, 202539.1439.1436.2436.7936.7914,100
Feb 26, 202539.3040.9436.1137.6437.6420,800
Feb 25, 202542.0142.0239.2041.2041.2023,100
Feb 24, 202548.5148.6146.9347.0647.066,200
Feb 21, 202551.8352.5347.7547.8547.8512,000
Feb 20, 202551.2952.2050.2451.8951.8923,000
Feb 19, 202549.7850.0049.0949.4649.469,800
Feb 18, 202550.0050.1146.7947.3547.3515,600
Feb 14, 202550.2752.4349.8450.8350.836,200
Feb 13, 202549.7849.9248.6649.8049.805,200
Feb 12, 202548.2350.9448.2350.7150.716,300
Feb 11, 202550.5350.7648.4348.7548.755,400
Feb 10, 202551.6251.6350.8851.1551.154,100
Feb 7, 202553.6654.0749.4149.4449.4416,600
Feb 6, 202552.3352.9349.5850.6950.6914,300
Feb 5, 202552.8153.2950.4351.1751.179,500
Feb 4, 202553.3254.9052.0452.7952.7926,300
Feb 3, 202548.3856.6748.3855.6955.6943,800
Jan 31, 202559.9660.9655.8855.9155.9110,900
Jan 30, 202560.1261.3259.8560.1060.107,800
Jan 29, 202557.0859.6156.3259.3159.3111,300
Jan 28, 202557.4258.1155.9055.9055.9027,400
Jan 27, 202555.3657.0453.2856.1956.1956,100
Jan 24, 202560.9262.8760.1560.2760.2729,000
Jan 23, 202557.5262.4557.5258.5458.5483,600
Jan 22, 202560.4560.4559.0059.7459.7412,800
Jan 21, 202560.8663.3458.1962.0462.0440,000
Jan 17, 202560.4861.0059.8660.5560.5587,700
Jan 16, 202558.3259.6455.9359.3459.3412,100
Jan 15, 202558.1959.7257.6258.4958.4911,900
Jan 14, 202555.1755.5553.8454.8754.878,200
Jan 13, 202548.7551.9647.0051.6851.6829,100
Jan 10, 202552.7554.2650.4753.1553.1518,600
Jan 8, 202554.3154.3150.7552.2452.2422,000
Jan 7, 202560.6360.7054.7255.1455.1430,800
Jan 6, 202559.6963.0759.6962.7462.7417,400
Jan 3, 202556.3358.9456.3358.1758.1712,400
Jan 2, 202555.9957.4955.4956.9756.9712,700
Dec 31, 202455.1455.4252.3952.3952.3912,800
Dec 30, 202451.9253.7149.9853.4053.4043,800
Dec 27, 202455.6955.6952.3053.7353.7311,200
Dec 26, 202455.4556.3954.7755.2155.2118,000
Dec 24, 202457.0559.7756.9959.6059.60144,800
Dec 23, 202455.7555.7552.1052.7252.7240,500
Dec 20, 202455.2258.5055.2256.8356.8352,600
Dec 19, 202464.4364.9256.1256.8556.85134,200
Dec 18, 202467.7468.0061.5262.0962.0960,400
Dec 17, 202471.9572.5369.4770.5470.5422,900
Dec 16, 202467.5571.8567.5569.5069.5034,800
Dec 13, 202462.7164.5062.4664.1664.1622,100
Dec 12, 202464.1265.3861.3162.1162.1124,700
Dec 11, 202460.7464.5060.7464.0164.0141,700
Dec 10, 202459.3260.1455.6258.1258.1248,300
Dec 9, 202461.5363.3357.5157.7357.7339,400
Dec 6, 202462.1365.2661.2165.0365.0338,500
Dec 5, 202466.6167.7960.2861.5861.5870,500
Dec 4, 202458.6362.1656.6162.0162.0124,300
Dec 3, 202455.8258.5255.5657.7257.7215,400
Dec 2, 202458.3060.2556.1257.7457.7442,800
Nov 29, 202460.5162.4260.0660.0660.0617,800
Nov 27, 202456.8460.2456.8359.3259.3289,500
Nov 26, 202454.1257.2752.5852.7952.7995,600
Nov 25, 202460.7460.8657.0057.6357.6379,000
Nov 22, 202461.2364.0058.9963.2963.2951,100
Nov 21, 202461.0163.1659.2862.1362.1355,700
Nov 20, 202457.9058.4456.2857.6857.6877,900
Nov 19, 202454.3257.3953.9655.6355.6395,900
Nov 18, 202453.1055.4352.0254.2054.2049,000
Nov 15, 202451.7154.3049.9954.3054.3062,500
Nov 14, 202454.0454.7249.5649.7049.70123,100
Nov 13, 202452.7456.4852.0952.4952.49116,800
Nov 12, 202448.3552.7047.3852.3952.3989,700
Nov 11, 202444.1749.6743.9649.4149.41129,500
Nov 8, 202438.3739.5737.9439.0139.0155,800
Nov 7, 202437.2739.1836.9638.8738.8795,100
Nov 6, 202436.7338.7336.0638.6438.6485,000
Nov 5, 202432.1733.1131.6632.1832.1847,900
Nov 4, 202431.4731.4730.2030.2730.2716,700
Nov 1, 202432.9434.2631.8032.1132.1143,500
Oct 31, 202434.9634.9632.7132.8632.8647,500
Oct 30, 202434.6935.3734.4834.8034.8015,500
Oct 29, 202434.2136.6034.0035.5635.5662,400
Oct 28, 202432.0532.9831.7132.7032.7016,300
Oct 25, 202431.2731.9629.6030.1330.1341,900
Oct 24, 202430.9031.5930.7231.5131.519,500
Oct 23, 202430.0530.2728.7829.8629.8622,900
Oct 22, 202430.5230.9330.4630.8530.8514,200
Oct 21, 202431.2531.2930.3031.1831.1826,000
Oct 18, 202431.2732.4431.2732.0832.0833,200
Oct 17, 202430.5331.0930.2530.3630.3624,600
Oct 16, 202431.3931.7030.9531.3231.3222,600
Oct 15, 202430.0731.4129.1730.6930.6931,400
Oct 14, 202428.7430.0228.6529.7529.7540,400
Oct 11, 202425.8327.4625.8327.2627.2613,100
Oct 10, 202425.5425.5423.7724.4224.4221,100
Oct 9, 202426.1726.7625.5025.5225.5211,000
Oct 8, 202427.1027.1026.4026.6226.6239,900
Oct 7, 202427.3828.5027.0727.6827.6821,600
Oct 4, 202426.0526.8925.8326.8626.8612,300
Oct 3, 202425.3025.7924.9625.7125.7111,800
Oct 2, 202425.5626.8724.9525.0425.0423,700
Oct 1, 202426.7826.7826.1626.3226.3246,700
Sep 30, 202427.0627.1626.7526.9226.92227,200
Sep 27, 202427.8528.5527.6227.7827.7836,300
Sep 26, 202426.7527.7826.5727.0527.0524,200
Sep 25, 202426.1826.4725.6725.7625.7621,500
Sep 24, 202426.0226.7725.5826.7726.7730,300
Sep 23, 202425.9426.2925.7525.8725.8727,700
Sep 20, 202425.5925.9425.3425.5425.5415,700
Sep 19, 202425.9726.3525.5525.9425.9450,800
Sep 18, 202423.3124.3822.8323.4023.4021,100
Sep 17, 202422.8224.3822.6923.3823.3850,200
Sep 16, 202422.3222.3221.5021.8321.8311,200
Sep 13, 202421.7323.4121.7323.3023.3027,800
Sep 12, 202421.7122.3021.4722.3022.3033,100
Sep 11, 202420.7621.8820.2321.7221.7214,400
Sep 10, 202421.1521.9721.0221.9621.968,000
Sep 9, 202420.1421.4119.7921.3521.3527,800
Sep 6, 202421.2521.2518.6218.7918.7977,600
Sep 5, 202421.1921.5520.4820.7220.7252,100
Sep 4, 202421.0222.5320.8022.2422.2423,400
Sep 3, 202423.0623.0621.8922.2822.2830,800
Aug 30, 202423.5123.5522.2622.7622.7617,800
Aug 29, 202424.0824.8123.2123.2923.2916,300
Aug 28, 202423.8723.8722.2523.0423.0440,700
Aug 27, 202426.0326.0325.2125.5625.5629,000
Aug 26, 202427.2627.2626.6226.7426.7434,900
Aug 23, 202424.9927.2324.8327.1527.1560,600
Aug 22, 202424.8524.8524.2824.3524.3515,000
Aug 21, 202423.7825.4923.2825.4925.4920,500
Aug 20, 202424.6924.9323.1123.8623.8623,600
Aug 19, 202423.2723.6122.8523.4323.4358,900
Aug 16, 202423.1724.1922.5624.0624.0630,300
Aug 15, 202423.7124.1921.8321.9821.9827,500
Aug 14, 202425.0625.0623.3823.4723.4722,400
Aug 13, 202423.5125.6023.5125.1125.1110,300
Aug 12, 202423.9624.7722.8923.5923.5931,600
Aug 9, 202424.7125.3024.1825.1125.1137,900
Aug 8, 202422.7824.3922.0924.1424.1458,000
Aug 7, 202422.4822.4820.5020.5320.5341,200
Aug 6, 202420.8722.3520.4522.1822.1857,000
Aug 5, 202416.4421.5716.3419.6319.63163,000
Aug 2, 202429.9630.5127.7327.8027.8023,900
Aug 1, 202429.7929.9727.5028.4728.4746,800
Jul 31, 202431.4531.7830.0830.3530.3568,800
Jul 30, 202431.6831.7130.7030.9630.9622,000
Jul 29, 202434.8934.8931.8432.4132.4158,700
Jul 26, 202432.7033.4132.2233.3333.3331,100
Jul 25, 202429.8230.4428.9430.1930.1933,700
Jul 24, 202432.1032.5131.0331.1231.1229,600
Jul 23, 202432.0832.8330.9131.0731.0755,900
Jul 22, 202433.1933.7832.1633.7833.7835,200
Jul 19, 202429.9833.0729.9432.8832.8875,300
Jul 18, 202430.6730.8029.2429.4029.4029,500
Jul 17, 202430.4931.0429.6830.4230.4276,600
Jul 16, 202429.8231.0529.0831.0031.0061,800
Jul 15, 202428.8229.8128.6329.4329.4384,300
Jul 12, 202424.4725.2324.4324.5124.517,700
Jul 11, 202425.5025.6024.1024.2824.2837,800
Jul 10, 202424.7724.7724.2724.2924.2938,500
Jul 9, 202424.2024.9924.0224.7424.7471,800
Jul 8, 202424.2424.3422.4423.5823.5899,900
Jul 5, 202422.7124.0122.6423.5523.55184,400
Jul 3, 202427.0627.3026.6827.0927.0934,700
Jul 2, 202429.3329.5428.3928.5028.5023,600
Jul 1, 202429.7530.0129.5429.8029.8039,900
Jun 28, 202429.1729.3228.6028.6528.6531,300
Jun 27, 202429.3430.1829.1329.2329.2335,400
Jun 26, 202429.4029.8228.6328.8328.8368,800
Jun 25, 202429.2030.1128.9529.8229.82108,700
Jun 24, 202429.3629.7327.0627.3427.34117,600
Jun 21, 202431.7232.4231.5732.3432.3434,800
Jun 20, 202433.5933.6432.6633.2133.2160,500
Jun 18, 202433.0833.6232.1832.5032.5060,400
Jun 17, 202433.9935.7233.3435.1135.1181,700
Jun 14, 202435.8935.8933.3833.8733.8781,000
Jun 13, 202436.7036.7834.6835.0735.0751,400
Jun 12, 202437.9938.8735.8436.0936.0967,500
Jun 11, 202435.6536.2934.5336.0736.07136,200
Jun 10, 202438.1239.1038.0438.3238.3250,200
Jun 7, 202440.6340.9236.9738.1438.1498,700
Jun 6, 202440.4840.9339.5339.6139.6170,200
Jun 5, 202440.4041.2039.5740.6440.6482,300
Jun 4, 202438.3940.5638.3939.6839.68111,600
Jun 3, 202439.0339.4437.7538.2338.2331,600
May 31, 202437.8438.0035.4636.4936.4942,300
May 30, 202437.4338.7237.2337.7637.7670,200
May 29, 202437.0037.0536.2336.3336.3370,400
May 28, 202437.6837.7936.4637.7137.7151,700
May 24, 202436.7338.8136.5938.6338.63119,100
May 23, 202438.7838.8835.9136.4136.4163,700
May 22, 202439.4940.5238.9539.3939.3952,800
May 21, 202440.9541.2538.8638.9838.9884,900
May 20, 202436.5740.0336.2539.9639.9644,700
May 17, 202435.9637.1635.3836.5636.5644,500
May 16, 202435.7535.9734.0334.6834.6831,900
May 15, 202433.8736.0833.5835.7335.7351,100
May 14, 202431.5931.7430.5831.1031.1036,100
May 13, 202432.4232.9232.2632.7032.7026,700
May 10, 202432.6832.7529.7330.3130.3131,600
May 9, 202430.9832.4430.5032.1432.1427,500
May 8, 202431.5932.4031.4131.7831.7848,100
May 7, 202433.2934.0832.5832.8132.8143,600
May 6, 202433.3533.9532.5032.9632.9640,200
May 3, 202431.0932.0731.0931.9231.9252,100
May 2, 202428.6629.5028.3229.2829.2826,700
May 1, 202427.6229.3826.5826.9226.92108,300
Apr 30, 202431.1531.4628.8728.9328.93119,000
Apr 29, 202432.5933.3331.8133.0833.0847,800
Apr 26, 202434.0435.1733.5334.1034.1079,900
Apr 25, 202433.3235.3233.0735.1435.1480,500
Apr 24, 202436.4836.8934.2234.2434.2489,900
Apr 23, 202436.8537.8536.8537.1337.1342,400
Apr 22, 202436.8037.5536.3637.2737.2779,200
Apr 19, 202435.3635.6934.1334.8734.8748,800
Apr 18, 202433.0634.5032.6134.0734.0758,400
Apr 17, 202432.9833.5030.0031.4531.45131,400
Apr 16, 202433.9234.0032.3733.4133.4155,300
Apr 15, 202437.6437.7633.0234.0034.0080,500
Apr 12, 202442.2242.3636.8138.1238.12104,700
Apr 11, 202443.0143.1041.5842.5942.5926,800
Apr 10, 202439.2542.1339.1242.1042.1059,500
Apr 9, 202443.2643.2639.9140.7040.7093,400
Apr 8, 202445.0145.0343.8944.5344.5391,600

Related Tickers