CoinShares Valkyrie Bitcoin and Ether Strategy ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
10.37
+0.49 (4.96%)
At close: Mar 11, 2025, 4:00 PM
10.73
+0.36 (3.47%)
After-hours: Mar 11, 2025, 6:34 PM EST
BTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 10.15 | 10.37 | 9.90 | 10.37 | 10.37 | 4.96% | 61,247 |
| Mar 10, 2025 | 10.73 | 10.73 | 9.66 | 9.88 | 9.88 | -11.15% | 113,645 |
| Mar 7, 2025 | 11.34 | 11.61 | 11.11 | 11.12 | 11.12 | -2.28% | 23,694 |
| Mar 6, 2025 | 11.56 | 11.68 | 11.23 | 11.38 | 11.38 | -1.39% | 20,815 |
| Mar 5, 2025 | 11.40 | 11.57 | 11.17 | 11.54 | 11.54 | 4.06% | 24,374 |
| Mar 4, 2025 | 10.61 | 11.26 | 10.42 | 11.09 | 11.09 | 0.91% | 30,812 |
| Mar 3, 2025 | 12.05 | 12.05 | 10.89 | 10.99 | 10.99 | -1.08% | 56,791 |
| Feb 28, 2025 | 10.83 | 11.26 | 10.74 | 11.11 | 11.11 | -0.35% | 36,197 |
| Feb 27, 2025 | 11.53 | 11.53 | 11.08 | 11.15 | 11.15 | -2.29% | 20,653 |
| Feb 26, 2025 | 11.64 | 11.99 | 11.20 | 11.41 | 11.41 | -5.39% | 29,361 |
| Feb 25, 2025 | 11.92 | 12.12 | 11.60 | 12.06 | 12.06 | -5.85% | 65,370 |
| Feb 24, 2025 | 12.99 | 13.03 | 12.74 | 12.81 | 12.81 | -0.16% | 160,663 |
| Feb 21, 2025 | 13.60 | 13.63 | 12.80 | 12.83 | 12.83 | -4.25% | 37,796 |
| Feb 20, 2025 | 13.42 | 13.42 | 13.16 | 13.40 | 13.40 | 1.82% | 23,019 |
| Feb 19, 2025 | 13.14 | 13.21 | 13.00 | 13.16 | 13.16 | 3.05% | 53,589 |
| Feb 18, 2025 | 13.21 | 13.22 | 12.73 | 12.77 | 12.77 | -3.84% | 63,071 |
| Feb 14, 2025 | 13.09 | 13.51 | 13.09 | 13.28 | 13.28 | 2.15% | 22,691 |
| Feb 13, 2025 | 12.97 | 13.03 | 12.85 | 13.00 | 13.00 | -0.99% | 52,030 |
| Feb 12, 2025 | 12.69 | 13.19 | 12.69 | 13.13 | 13.13 | 2.58% | 13,109 |
| Feb 11, 2025 | 13.05 | 13.13 | 12.75 | 12.80 | 12.80 | -2.81% | 30,166 |
| Feb 10, 2025 | 13.14 | 13.21 | 13.05 | 13.17 | 13.17 | 2.57% | 27,806 |
| Feb 7, 2025 | 13.59 | 13.64 | 12.79 | 12.84 | 12.84 | -2.95% | 40,661 |
| Feb 6, 2025 | 13.46 | 13.46 | 13.08 | 13.23 | 13.23 | -1.12% | 26,706 |
| Feb 5, 2025 | 13.60 | 13.61 | 13.22 | 13.38 | 13.38 | -0.22% | 16,172 |
| Feb 4, 2025 | 13.65 | 13.84 | 13.34 | 13.41 | 13.41 | -0.74% | 37,664 |
| Feb 3, 2025 | 12.76 | 13.70 | 12.65 | 13.51 | 13.51 | -9.63% | 134,823 |
| Jan 31, 2025 | 15.26 | 15.52 | 14.90 | 14.95 | 14.95 | -0.33% | 25,715 |
| Jan 30, 2025 | 15.05 | 15.20 | 15.00 | 15.00 | 15.00 | 1.76% | 23,060 |
| Jan 29, 2025 | 14.51 | 14.86 | 14.41 | 14.74 | 14.74 | 2.22% | 17,926 |
| Jan 28, 2025 | 14.70 | 14.88 | 14.39 | 14.42 | 14.42 | -0.89% | 19,763 |
| Jan 27, 2025 | 14.40 | 14.61 | 14.14 | 14.55 | 14.55 | -4.28% | 68,845 |
| Jan 24, 2025 | 15.44 | 15.60 | 15.20 | 15.20 | 15.20 | 1.20% | 29,695 |
| Jan 23, 2025 | 14.80 | 15.30 | 14.79 | 15.02 | 15.02 | 0.07% | 64,252 |
| Jan 22, 2025 | 15.19 | 15.19 | 14.99 | 15.01 | 15.01 | -2.02% | 39,205 |
| Jan 21, 2025 | 15.30 | 15.51 | 14.95 | 15.32 | 15.32 | -2.48% | 60,124 |
| Jan 17, 2025 | 15.40 | 15.71 | 15.37 | 15.71 | 15.71 | 3.90% | 54,161 |
| Jan 16, 2025 | 15.07 | 15.15 | 14.74 | 15.12 | 15.12 | -1.18% | 44,327 |
| Jan 15, 2025 | 14.93 | 15.44 | 14.88 | 15.30 | 15.30 | 4.94% | 41,926 |
| Jan 14, 2025 | 14.56 | 14.62 | 14.41 | 14.58 | 14.58 | 3.62% | 43,237 |
| Jan 13, 2025 | 13.77 | 14.07 | 13.33 | 14.07 | 14.07 | -3.17% | 34,684 |
| Jan 10, 2025 | 14.51 | 14.75 | 14.19 | 14.53 | 14.53 | 0.28% | 74,552 |
| Jan 8, 2025 | 14.79 | 14.85 | 14.26 | 14.49 | 14.49 | -2.95% | 27,620 |
| Jan 7, 2025 | 15.86 | 15.86 | 14.87 | 14.93 | 14.93 | -7.27% | 57,570 |
| Jan 6, 2025 | 15.75 | 16.25 | 15.71 | 16.10 | 16.10 | 3.01% | 63,434 |
| Jan 3, 2025 | 15.28 | 15.74 | 15.25 | 15.63 | 15.63 | 2.83% | 51,064 |
| Jan 2, 2025 | 15.17 | 15.35 | 15.05 | 15.20 | 15.20 | 3.75% | 54,989 |
| Dec 31, 2024 | 15.06 | 15.10 | 14.62 | 14.65 | 14.65 | -1.28% | 147,582 |
| Dec 30, 2024 | 14.62 | 14.93 | 14.37 | 14.84 | 14.84 | 0.75% | 130,496 |
| Dec 27, 2024 | 14.99 | 14.99 | 14.55 | 14.73 | 14.73 | -0.54% | 52,894 |
| Dec 26, 2024 | 14.91 | 14.94 | 14.74 | 14.81 | 14.81 | -4.27% | 88,003 |