VanEck Bitcoin Strategy ETF - XBTF
DateNAVChange% ChangeLast TradeVolumePremium/Discount% Premium/DiscountPremium/DiscountAUMIndex Level
08/17/2222.58020000-0.70-2.9922.5600000016240-0.02000000-0.09000000000-0.0200000021,451,188.23n.a.
08/16/2223.27546000-0.05-0.2323.27440000157570.000000000.000000000000.0000000022,111,689.41n.a.
08/15/2223.32861000-0.23-0.9923.34240000297680.010000000.060000000000.0100000022,162,181.16n.a.
08/12/2223.56217000-0.00-0.0123.5566000010386-0.01000000-0.02000000000-0.0100000022,384,056.82n.a.
08/11/2223.564510000.582.5123.6000000098060.040000000.150000000000.0400000022,386,288.31n.a.
08/10/2222.988410000.582.5823.01000000497840.020000000.090000000000.0200000021,838,990.87n.a.
08/09/2222.41010000-0.90-3.8622.4000000011504-0.01000000-0.05000000000-0.0100000021,289,596.68n.a.
08/08/2223.310860001.004.4723.3500000067730.040000000.170000000000.0400000022,145,321.28n.a.
08/05/2222.313630000.492.2622.3100000076020.00000000-0.020000000000.0000000021,197,945.58n.a.
08/04/2221.81960000-1.06-4.6221.82000000368960.000000000.000000000000.0000000020,728,624.18n.a.
08/03/2222.875590000.532.3622.850000008718-0.03000000-0.11000000000-0.0300000021,731,807.40n.a.
08/02/2222.34894000-0.03-0.1322.3877000086650.040000000.170000000000.0400000021,231,493.71n.a.
08/01/2222.37753000-0.93-4.0122.3703000016713-0.01000000-0.03000000000-0.0100000021,258,657.43n.a.
07/29/2223.311450000.060.2723.2500000013653-0.06000000-0.26000000000-0.0600000022,145,879.23n.a.
07/28/2223.249680001.074.8123.2200000013709-0.03000000-0.13000000000-0.0300000022,087,200.56n.a.
07/27/2222.183590001.828.9622.20000000120770.020000000.070000000000.0200000021,074,412.42n.a.
07/26/2220.35903000-0.95-4.4520.38000000315950.020000000.100000000000.0200000018,323,127.05n.a.
07/25/2221.30809000-0.71-3.2521.36000000136870.050000000.240000000000.0500000019,177,284.15n.a.
07/22/2222.02282000-0.60-2.6422.02000000141950.00000000-0.010000000000.0000000019,820,541.05n.a.
07/21/2222.62081000-0.45-1.9722.63000000233290.010000000.040000000000.0100000020,358,727.16n.a.
07/20/2223.074580000.231.0123.10000000333700.030000000.110000000000.0300000020,767,122.75n.a.
07/19/2222.844730001.808.5522.85000000331460.010000000.020000000000.0100000020,560,257.36n.a.
07/18/2221.045080000.422.0321.0200000025184-0.03000000-0.12000000000-0.0300000018,940,575.71n.a.
07/15/2220.625880000.552.7620.65000000184960.020000000.120000000000.0200000018,563,293.18n.a.
07/14/2220.072480000.995.1820.0500000037256-0.02000000-0.11000000000-0.0200000018,065,233.72n.a.
07/13/2219.084790000.291.5519.11000000176300.030000000.130000000000.0300000017,176,314.41n.a.
07/12/2218.79422000-1.11-5.6018.7400000021516-0.05000000-0.29000000000-0.0500000016,914,800.16n.a.
07/11/2219.90881000-1.28-6.0519.9000000019386-0.01000000-0.04000000000-0.0100000017,917,932.21n.a.
07/08/2221.19135000-0.09-0.4121.22000000242610.030000000.140000000000.0300000019,072,212.74n.a.
07/07/2221.278940001.547.8321.27500000284100.00000000-0.020000000000.0000000019,151,050.00n.a.
07/06/2219.73446000-0.11-0.5719.7200000041738-0.01000000-0.07000000000-0.0100000017,761,010.48n.a.
07/05/2219.847000001.055.5919.86300000434460.020000000.080000000000.0200000017,862,297.31n.a.
07/01/2218.796800000.542.9818.82000000533920.020000000.120000000000.0200000016,917,117.31n.a.
06/30/2218.25322000-1.39-7.0918.27000000540620.020000000.090000000000.0200000016,427,895.22n.a.
06/29/2219.646500000.010.0619.6100000023667-0.04000000-0.19000000000-0.0400000016,699,528.80n.a.
06/28/2219.63503000-0.61-3.0219.6200000039966-0.02000000-0.08000000000-0.0200000016,689,775.90n.a.
06/27/2220.24677000-0.44-2.1520.2300000034110-0.02000000-0.08000000000-0.0200000017,209,754.38n.a.
06/24/2220.691180000.351.7120.6700000063231-0.02000000-0.10000000000-0.0200000017,587,505.14n.a.
06/23/2220.342630000.773.9320.35000000478480.010000000.040000000000.0100000017,291,235.43n.a.
06/22/2219.57250000-0.75-3.6719.61000000117140.040000000.190000000000.0400000016,636,623.25n.a.
06/21/2220.317810000.381.9120.2900000054061-0.03000000-0.14000000000-0.0300000017,270,142.01n.a.
06/17/2219.93680000-0.31-1.5419.96000000105060.020000000.120000000000.0200000016,946,277.50n.a.
06/16/2220.24857000-0.81-3.8620.2300000014389-0.02000000-0.09000000000-0.0200000017,211,286.90n.a.
06/15/2221.06112000-0.49-2.2621.0200000029537-0.04000000-0.20000000000-0.0400000017,901,950.20n.a.
06/14/2221.54866000-0.96-4.2721.5300000021045-0.02000000-0.09000000000-0.0200000018,316,361.64n.a.
06/13/2222.51029000-5.68-20.1522.56000000425380.050000000.220000000000.0500000019,133,748.97n.a.
06/10/2228.19185000-1.00-3.4328.150000004569-0.04000000-0.15000000000-0.0400000023,963,070.58n.a.
06/09/2229.19345000-0.13-0.4529.170000003605-0.02000000-0.08000000000-0.0200000024,814,436.05n.a.
06/08/2229.32578000-0.94-3.1129.290000003403-0.04000000-0.12000000000-0.0400000024,926,916.02n.a.
06/07/2230.26643000-0.43-1.4130.27000000130070.000000000.010000000000.0000000024,213,142.40n.a.
06/06/2230.698230001.906.6130.6927000015441-0.01000000-0.02000000000-0.0100000024,558,582.35n.a.
06/03/2228.79443000-0.74-2.4928.7600000013065-0.03000000-0.12000000000-0.0300000023,035,547.05n.a.
06/02/2229.530140000.250.8429.5700000083520.040000000.130000000000.0400000023,624,114.65n.a.
06/01/2229.28358000-1.57-5.1029.2600000010399-0.02000000-0.08000000000-0.0200000023,426,862.05n.a.
05/31/2230.858240002.769.8330.87000000343120.010000000.040000000000.0100000024,686,594.03n.a.
05/27/2228.09591000-0.54-1.8828.12000000187260.020000000.090000000000.0200000022,476,724.85n.a.
05/26/2228.63380000-0.16-0.5728.7000000089990.070000000.230000000000.0700000022,907,040.64n.a.
05/25/2228.798380000.200.7228.82000000253930.020000000.080000000000.0200000023,038,706.65n.a.
05/24/2228.593490000.281.0028.5800000013939-0.01000000-0.05000000000-0.0100000022,874,793.93n.a.
05/23/2228.31046000-0.24-0.8428.31000000187840.000000000.000000000000.0000000021,232,841.40n.a.
05/20/2228.55109000-0.67-2.3028.5100000037172-0.04000000-0.14000000000-0.0400000021,413,318.70n.a.
05/19/2229.221910000.742.6229.2100000026115-0.01000000-0.04000000000-0.0100000021,916,428.87n.a.
05/18/2228.47723000-0.80-2.7328.51410000430200.040000000.130000000000.0400000021,357,923.16n.a.
05/17/2229.275280000.491.6929.28000000155350.000000000.020000000000.0000000021,956,459.57n.a.
05/16/2228.78976000-0.52-1.7828.79000000232490.000000000.000000000000.0000000021,592,319.09n.a.
05/13/2229.310170001.425.0929.33000000156720.020000000.070000000000.0200000021,982,624.31n.a.
05/12/2227.88986000-0.60-2.1027.8600000032135-0.03000000-0.11000000000-0.0300000020,917,393.51n.a.
05/11/2228.48857000-2.04-6.6928.4700000055847-0.02000000-0.07000000000-0.0200000021,366,426.12n.a.
05/10/2230.532310000.341.1330.54050000244980.010000000.030000000000.0100000022,899,229.12n.a.
05/09/2230.19031000-4.90-13.9630.1600000057079-0.03000000-0.10000000000-0.0300000022,642,734.56n.a.
05/06/2235.08671000-0.34-0.9635.0800000017458-0.01000000-0.02000000000-0.0100000026,315,035.79n.a.
05/05/2235.42528000-3.56-9.1235.43000000269800.000000000.010000000000.0000000026,568,963.62n.a.
05/04/2238.981210002.226.0438.97810000121370.00000000-0.010000000000.0000000029,235,909.46n.a.
05/03/2236.76144000-0.89-2.3736.8043000086030.040000000.120000000000.0400000027,571,077.17n.a.
05/02/2237.652580000.250.6737.65020000315510.00000000-0.010000000000.0000000028,239,438.32n.a.
04/29/2237.40254000-1.71-4.3637.40000000107650.00000000-0.010000000000.0000000026,181,775.46n.a.
04/28/2239.109230001.042.7439.12000000164750.010000000.030000000000.0100000027,376,458.00n.a.
04/27/2238.064670000.651.7438.29000000673910.230000000.590000000000.2300000026,645,266.65n.a.
04/26/2237.41547000-1.95-4.9637.43000000326880.010000000.040000000000.0100000026,190,827.73n.a.
04/25/2239.369920000.741.9239.39000000527210.020000000.050000000000.0200000027,558,943.29n.a.
04/22/2238.62937000-1.76-4.3538.65110000340210.020000000.060000000000.0200000027,040,561.91n.a.
04/21/2240.386410000.010.0240.3700000028249-0.02000000-0.04000000000-0.0200000028,270,487.87n.a.
04/20/2240.37742000-0.28-0.6940.39070000108710.010000000.030000000000.0100000028,264,196.04n.a.
04/19/2240.656510000.812.0240.6390000019149-0.02000000-0.04000000000-0.0200000028,459,554.79n.a.
04/18/2239.851210000.862.2039.8099000034672-0.04000000-0.10000000000-0.0400000027,895,848.08n.a.
04/14/2238.99517000-1.27-3.1639.00000000217450.000000000.010000000000.0000000027,296,618.14n.a.
04/13/2240.266330001.804.6740.2400000049018-0.03000000-0.07000000000-0.0300000028,186,434.43n.a.
04/12/2238.47031000-0.65-1.6738.48000000346410.010000000.030000000000.0100000026,929,216.00n.a.
04/11/2239.12397000-2.71-6.4839.17000000188510.050000000.120000000000.0500000027,386,776.59n.a.
04/08/2241.83610000-0.65-1.5441.92000000168540.080000000.200000000000.0800000029,285,272.55n.a.
04/07/2242.48930000-0.39-0.9142.4800000013567-0.01000000-0.02000000000-0.0100000027,618,044.72n.a.
04/06/2242.87737000-2.32-5.1342.88170000278000.000000000.010000000000.0000000027,870,293.53n.a.
04/05/2245.197680000.060.1245.22000000155670.020000000.050000000000.0200000029,378,495.01n.a.
04/04/2245.14164000-0.46-1.0145.1180000046149-0.02000000-0.05000000000-0.0200000029,342,064.66n.a.
04/01/2245.603290000.801.7845.61000000327630.010000000.010000000000.0100000029,642,141.21n.a.
03/31/2244.80564000-1.48-3.1944.8000000047728-0.01000000-0.01000000000-0.0100000029,123,664.93n.a.
03/30/2246.28120000-0.68-1.4446.28000000255080.000000000.000000000000.0000000030,082,778.78n.a.
03/29/2246.95774000-0.26-0.5446.99000000270330.030000000.070000000000.0300000030,522,533.81n.a.
03/28/2247.213520003.467.9247.25800000906250.040000000.090000000000.0400000030,688,788.15n.a.
03/25/2243.750200000.481.1043.78000000480730.030000000.070000000000.0300000028,437,633.08n.a.
03/24/2243.272580001.784.2943.30660000233930.030000000.080000000000.0300000028,127,176.98n.a.
03/23/2241.49158000-0.14-0.3441.51000000375670.020000000.040000000000.0200000026,969,525.64n.a.
03/22/2241.632670001.152.8541.66900000324300.040000000.090000000000.0400000027,061,234.09n.a.
03/21/2240.48031000-0.86-2.0940.49000000239020.010000000.020000000000.0100000026,312,204.27n.a.
03/18/2241.344530001.192.9741.35000000221870.010000000.010000000000.0100000026,873,947.27n.a.
03/17/2240.15352000-0.03-0.0940.19000000101460.040000000.090000000000.0400000026,099,789.79n.a.
03/16/2240.187790001.142.9240.25000000431250.060000000.150000000000.0600000026,122,063.76n.a.
03/15/2239.046030000.922.4039.05000000139370.000000000.010000000000.0000000025,379,917.61n.a.
03/14/2238.130970000.491.3138.15000000214310.020000000.050000000000.0200000024,785,133.13n.a.
03/11/2237.63627000-1.29-3.3037.64000000166750.000000000.010000000000.0000000024,463,575.58n.a.
03/10/2238.92194000-2.26-5.4838.9000000045198-0.02000000-0.06000000000-0.0200000025,299,258.40n.a.
03/09/2241.177200003.368.8941.1500000040221-0.03000000-0.07000000000-0.0300000026,765,177.79n.a.
03/08/2237.815410000.952.5837.7500000025682-0.07000000-0.17000000000-0.0700000024,580,015.72n.a.
03/07/2236.86593000-1.98-5.0936.92000000264800.050000000.150000000000.0500000023,962,856.97n.a.
03/04/2238.84183000-2.50-6.0438.85000000369550.010000000.020000000000.0100000025,247,187.20n.a.
03/03/2241.33855000-1.82-4.2141.3140000030380-0.02000000-0.06000000000-0.0200000026,870,056.44n.a.
03/02/2243.15643000-0.31-0.7243.19910000132890.040000000.100000000000.0400000028,051,676.57n.a.
03/01/2243.469320002.215.3443.4600000022889-0.01000000-0.02000000000-0.0100000028,255,060.99n.a.
02/28/2241.264150002.847.3941.2001000045698-0.06000000-0.16000000000-0.0600000026,821,698.74n.a.
02/25/2238.424940000.731.9438.4279000091270.000000000.010000000000.0000000024,976,212.43n.a.
02/24/2237.693200000.701.8837.74000000337610.050000000.120000000000.0500000024,500,579.79n.a.
02/23/2236.99712000-0.27-0.7236.9600000021327-0.04000000-0.10000000000-0.0400000024,048,131.00n.a.
02/22/2237.26672000-2.00-5.1037.2200000029570-0.05000000-0.13000000000-0.0500000024,223,366.29n.a.
02/18/2239.27037000-0.94-2.3439.27000000757440.000000000.000000000000.0000000025,525,738.42n.a.
02/17/2240.21013000-3.23-7.4340.27340000237280.060000000.160000000000.0600000026,136,581.46n.a.
02/16/2243.43597000-0.04-0.0943.4200000013068-0.02000000-0.04000000000-0.0200000028,233,382.99n.a.
02/15/2243.475230001.984.7743.4300000018513-0.05000000-0.10000000000-0.0500000028,258,901.14n.a.
02/14/2241.49477000-0.18-0.4441.4500000017733-0.04000000-0.11000000000-0.0400000026,971,603.47n.a.
02/11/2241.67892000-1.76-4.0641.74000000455890.060000000.150000000000.0600000027,091,297.99n.a.
02/10/2243.44157000-0.67-1.5243.48000000269710.040000000.090000000000.0400000028,237,020.29n.a.
02/09/2244.111450000.511.1644.17000000142770.060000000.130000000000.0600000028,672,443.46n.a.
02/08/2243.604590000.100.2443.65000000177640.050000000.100000000000.0500000028,342,985.48n.a.
02/07/2243.502130003.548.8543.52000000571710.020000000.040000000000.0200000028,276,383.67n.a.
02/04/2239.963660004.3012.0639.9400000075491-0.02000000-0.06000000000-0.0200000023,978,197.00n.a.
02/03/2235.66189000-1.25-3.3935.68000000146840.020000000.050000000000.0200000021,397,132.50n.a.
02/02/2236.91187000-1.03-2.7236.94190000160820.030000000.080000000000.0300000022,147,124.11n.a.
02/01/2237.945240000.100.2637.9300000014122-0.02000000-0.04000000000-0.0200000022,767,141.08n.a.
01/31/2237.845840000.681.8337.88000000217430.030000000.090000000000.0300000022,707,503.28n.a.
01/28/2237.165210002.206.2937.17000000241640.000000000.010000000000.0000000018,582,604.18n.a.
01/27/2234.96528000-1.50-4.1134.9500000031780-0.02000000-0.04000000000-0.0200000017,482,638.84n.a.
01/26/2236.464340000.170.4736.4300000043354-0.03000000-0.09000000000-0.0300000018,232,170.89n.a.
01/25/2236.29293000-0.36-0.9936.29000000395900.00000000-0.010000000000.0000000018,146,466.84n.a.
01/24/2236.65650000-0.95-2.5336.65000000109473-0.01000000-0.02000000000-0.0100000018,328,252.26n.a.
01/21/2237.60888000-4.45-10.5837.80000000904000.190000000.510000000000.1900000018,804,440.24n.a.
01/20/2242.059460001.092.6542.07000000973280.010000000.030000000000.0100000018,926,756.12n.a.
01/19/2240.97294000-0.09-0.2240.8900000037715-0.08000000-0.20000000000-0.0800000018,437,822.95n.a.
01/18/2241.06172000-1.44-3.3941.11000000253140.050000000.120000000000.0500000018,477,775.06n.a.
01/14/2242.504100000.441.0442.4800000019769-0.02000000-0.06000000000-0.0200000017,001,638.21n.a.
01/13/2242.06537000-1.14-2.6341.9931000020729-0.07000000-0.17000000000-0.0700000016,826,149.70n.a.
01/12/2243.201860001.012.3943.29000000261070.090000000.200000000000.0900000017,280,745.38n.a.
01/11/2242.195250001.052.5442.23000000484230.030000000.080000000000.0300000016,878,099.10n.a.
01/10/2241.14938000-0.13-0.3041.16000000389260.010000000.030000000000.0100000016,459,752.72n.a.
01/07/2241.27521000-1.33-3.1241.2700000029562-0.01000000-0.01000000000-0.0100000016,510,085.26n.a.
01/06/2242.60412000-0.61-1.4142.5594000012395-0.04000000-0.10000000000-0.0400000017,041,647.95n.a.
01/05/2243.21217000-2.44-5.3543.1982000058970-0.01000000-0.03000000000-0.0100000017,284,869.94n.a.
01/04/2245.655400000.430.9545.6100000022379-0.05000000-0.10000000000-0.0500000018,262,160.57n.a.
01/03/2245.223650000.050.1045.24000000427400.020000000.040000000000.0200000015,828,276.05n.a.
12/31/2145.17675000-1.38-2.9647.68000000446972.500000005.540000000002.5000000015,811,861.99n.a.
12/30/2146.55286000-0.25-0.5346.55000000271420.00000000-0.010000000000.0000000016,293,502.30n.a.
12/29/2146.80300000-0.44-0.9346.82780000168180.020000000.050000000000.0200000016,381,051.08n.a.
12/28/2147.24115000-3.49-6.8947.2300000021491-0.01000000-0.02000000000-0.0100000016,534,401.01n.a.
12/27/2150.734400000.210.4150.7100000027154-0.02000000-0.05000000000-0.0200000017,756,989.16n.a.
12/23/2150.525340001.994.1150.53000000378340.000000000.010000000000.0000000017,683,870.11n.a.
12/22/2148.531790000.360.7448.54820000122350.020000000.030000000000.0200000016,986,125.59n.a.
12/21/2148.175930001.613.4548.160000009832-0.02000000-0.03000000000-0.0200000016,861,576.10n.a.
12/20/2146.568530000.801.7546.60000000153100.030000000.070000000000.0300000016,298,985.77n.a.
12/17/2145.76926000-1.74-3.6745.6900000027707-0.08000000-0.17000000000-0.0800000016,019,240.42n.a.
12/16/2147.51238000-1.33-2.7247.5000000032074-0.01000000-0.03000000000-0.0100000016,629,331.50n.a.
12/15/2148.838760001.463.0949.03000000338340.190000000.390000000000.1900000017,093,566.92n.a.
12/14/2147.375490001.262.7447.2202000014832-0.16000000-0.33000000000-0.1600000014,212,648.37n.a.
12/13/2146.11145000-1.88-3.9246.15020000324580.040000000.080000000000.0400000013,833,435.53n.a.
12/10/2147.993680000.811.7148.04000000159010.050000000.100000000000.0500000014,398,103.14n.a.
12/09/2147.18617000-3.22-6.4047.23560000246830.050000000.100000000000.0500000014,155,850.09n.a.
12/08/2150.411140000.320.6450.46890000171910.060000000.110000000000.0600000015,123,342.91n.a.
12/07/2150.089640001.633.3650.12000000351710.030000000.060000000000.0300000015,026,893.42n.a.
12/06/2148.46367000-4.55-8.5848.50000000521970.040000000.070000000000.0400000014,539,099.96n.a.
12/03/2153.01480000-3.60-6.3653.0000000047808-0.01000000-0.03000000000-0.0100000015,904,439.86n.a.
12/02/2156.616640000.180.3256.6000000016805-0.02000000-0.03000000000-0.0200000016,984,990.70n.a.
12/01/2156.43358000-0.78-1.3756.2800000026792-0.15000000-0.27000000000-0.1500000016,930,073.77n.a.
11/30/2157.21847000-0.69-1.1957.1900000032229-0.03000000-0.05000000000-0.0300000011,443,693.33n.a.
11/29/2157.909410004.047.4957.8400000075426-0.07000000-0.12000000000-0.0700000011,581,881.40n.a.
11/26/2153.87229000-3.39-5.9153.88300000683540.010000000.020000000000.0100000010,774,457.87n.a.
11/24/2157.25908000-0.55-0.9557.30000000916080.040000000.070000000000.0400000011,451,815.14n.a.
11/23/2157.808190002.033.6457.90000000578290.090000000.160000000000.0900000011,561,637.63n.a.
11/22/2155.77732000-2.12-3.6655.800000001179050.020000000.040000000000.0200000011,155,464.85n.a.
11/19/2157.89538000-0.12-0.2058.08000000645980.180000000.320000000000.180000008,684,306.62n.a.
11/18/2158.01147000-2.47-4.0958.22000000438980.210000000.360000000000.210000008,701,720.60n.a.
11/17/2160.482850000.751.2660.51000000451370.030000000.040000000000.030000009,072,426.94n.a.
11/16/2159.72886000-4.18-6.5459.73000000798810.000000000.000000000000.000000008,959,329.28n.a.
11/15/2163.910000000.000.0063.91000000n.a.0.000000000.000000000000.000000009,586,500.00n.a.