CoinShares Bitcoin and Ether ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
18.42
-0.63 (-3.29%)
At close: Mar 27, 2026, 4:00 PM EDT
18.41
-0.01 (-0.03%)
After-hours: Mar 27, 2026, 5:13 PM EDT
BTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.54 | 18.54 | 18.29 | 18.42 | - | -3.26% | 6,552 |
| Mar 26, 2026 | 19.26 | 19.36 | 18.93 | 19.04 | 19.04 | -4.46% | 10,111 |
| Mar 25, 2026 | 20.12 | 20.12 | 19.81 | 19.93 | 19.93 | 2.37% | 8,964 |
| Mar 24, 2026 | 19.84 | 19.84 | 19.39 | 19.47 | 19.47 | -1.90% | 8,957 |
| Mar 23, 2026 | 19.81 | 20.15 | 19.65 | 19.85 | 19.85 | 0.87% | 18,007 |
| Mar 20, 2026 | 19.77 | 19.77 | 19.53 | 19.68 | 19.68 | -0.37% | 91,430 |
| Mar 19, 2026 | 19.56 | 19.83 | 19.38 | 19.75 | 19.75 | -1.78% | 30,450 |
| Mar 18, 2026 | 20.55 | 20.57 | 20.06 | 20.11 | 20.05 | -5.36% | 10,330 |
| Mar 17, 2026 | 21.16 | 21.46 | 21.06 | 21.25 | 21.18 | 0.11% | 9,702 |
| Mar 16, 2026 | 20.95 | 21.31 | 20.83 | 21.22 | 21.16 | 7.42% | 15,575 |
| Mar 13, 2026 | 20.48 | 20.58 | 19.69 | 19.76 | 19.70 | 1.21% | 8,173 |
| Mar 12, 2026 | 19.37 | 19.62 | 19.23 | 19.52 | 19.46 | -0.24% | 6,801 |
| Mar 11, 2026 | 19.66 | 19.72 | 19.23 | 19.57 | 19.51 | 1.40% | 6,922 |
| Mar 10, 2026 | 19.52 | 19.75 | 19.08 | 19.30 | 19.24 | 0.69% | 8,316 |
| Mar 9, 2026 | 19.04 | 19.17 | 18.91 | 19.16 | 19.11 | 2.11% | 17,602 |
| Mar 6, 2026 | 18.92 | 18.92 | 18.68 | 18.77 | 18.71 | -4.98% | 6,118 |
| Mar 5, 2026 | 20.03 | 20.07 | 19.50 | 19.75 | 19.69 | -2.51% | 14,632 |
| Mar 4, 2026 | 19.78 | 20.57 | 19.65 | 20.26 | 20.20 | 7.98% | 22,067 |
| Mar 3, 2026 | 18.55 | 19.02 | 18.38 | 18.76 | 18.71 | -2.40% | 16,215 |
| Mar 2, 2026 | 18.16 | 19.50 | 18.16 | 19.22 | 19.17 | 5.84% | 10,258 |
| Feb 27, 2026 | 18.35 | 18.41 | 18.06 | 18.16 | 18.11 | -4.01% | 7,948 |
| Feb 26, 2026 | 19.24 | 19.24 | 18.62 | 18.92 | 18.87 | -2.45% | 11,301 |
| Feb 25, 2026 | 18.54 | 19.45 | 18.54 | 19.40 | 19.34 | 9.41% | 7,895 |
| Feb 24, 2026 | 17.34 | 17.75 | 17.34 | 17.73 | 17.68 | -0.03% | 10,535 |
| Feb 23, 2026 | 18.25 | 18.25 | 17.62 | 17.74 | 17.68 | -5.15% | 10,688 |
| Feb 20, 2026 | 18.46 | 18.78 | 18.38 | 18.70 | 18.64 | 0.98% | 16,160 |
| Feb 19, 2026 | 18.22 | 18.53 | 18.19 | 18.52 | 18.46 | 0.75% | 7,272 |
| Feb 18, 2026 | 18.61 | 18.88 | 18.29 | 18.38 | 18.32 | -2.43% | 21,383 |
| Feb 17, 2026 | 18.84 | 18.94 | 18.48 | 18.83 | 18.78 | -1.93% | 10,873 |
| Feb 13, 2026 | 18.69 | 19.42 | 18.69 | 19.21 | 19.15 | 5.91% | 13,571 |
| Feb 12, 2026 | 18.83 | 18.83 | 18.09 | 18.13 | 18.08 | -2.67% | 7,882 |
| Feb 11, 2026 | 18.86 | 18.86 | 18.18 | 18.63 | 18.57 | -2.30% | 12,185 |
| Feb 10, 2026 | 19.19 | 19.34 | 19.00 | 19.07 | 19.01 | -4.08% | 10,327 |
| Feb 9, 2026 | 19.18 | 19.89 | 19.07 | 19.88 | 19.82 | 2.22% | 11,141 |
| Feb 6, 2026 | 18.56 | 19.79 | 18.56 | 19.45 | 19.39 | 10.13% | 34,445 |
| Feb 5, 2026 | 19.54 | 19.67 | 17.40 | 17.66 | 17.61 | -13.52% | 75,647 |
| Feb 4, 2026 | 20.83 | 20.87 | 19.90 | 20.42 | 20.36 | -4.66% | 27,429 |
| Feb 3, 2026 | 21.77 | 21.77 | 20.12 | 21.42 | 21.35 | -1.56% | 38,471 |
| Feb 2, 2026 | 21.79 | 22.27 | 21.75 | 21.76 | 21.69 | -9.93% | 18,781 |
| Jan 30, 2026 | 24.31 | 24.58 | 23.88 | 24.16 | 24.09 | -2.45% | 13,896 |
| Jan 29, 2026 | 25.82 | 25.82 | 24.45 | 24.77 | 24.69 | -6.28% | 12,593 |
| Jan 28, 2026 | 26.58 | 26.64 | 26.32 | 26.43 | 26.35 | -0.27% | 8,160 |
| Jan 27, 2026 | 25.92 | 26.52 | 25.74 | 26.50 | 26.42 | 3.07% | 12,991 |
| Jan 26, 2026 | 25.41 | 26.17 | 25.27 | 25.71 | 25.63 | -1.79% | 23,717 |
| Jan 23, 2026 | 26.15 | 26.73 | 25.85 | 26.17 | 26.10 | 0.28% | 9,392 |
| Jan 22, 2026 | 26.30 | 26.35 | 25.93 | 26.10 | 26.02 | -2.16% | 28,232 |
| Jan 21, 2026 | 26.30 | 26.80 | 25.60 | 26.68 | 26.60 | 0.87% | 14,925 |
| Jan 20, 2026 | 27.00 | 27.05 | 26.32 | 26.45 | 26.37 | -7.70% | 19,778 |
| Jan 16, 2026 | 28.80 | 28.80 | 28.33 | 28.65 | 28.56 | 0.26% | 5,855 |
| Jan 15, 2026 | 29.25 | 29.25 | 28.55 | 28.58 | 28.49 | -2.97% | 11,693 |