Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

59.60 +6.88 (+13.06%)
Official Closing Price Updated: 1:15 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 57.05 59.77 56.99 59.60 144,843 +6.88(+13.06%)
Dec 23, 2024 55.75 55.75 52.10 52.72 40,477 -4.11(-7.24%)
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 69,409 -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 22,909 -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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.