CoinShares Bitcoin and Ether ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
19.34
-0.54 (-2.72%)
Feb 10, 2026, 12:32 PM EST - Market open
BTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 19.19 | 19.24 | 19.09 | 19.21 | - | -3.37% | 4,888 |
| Feb 9, 2026 | 19.18 | 19.89 | 19.07 | 19.88 | 19.88 | 2.22% | 11,136 |
| Feb 6, 2026 | 18.56 | 19.79 | 18.56 | 19.45 | 19.45 | 10.13% | 34,384 |
| Feb 5, 2026 | 19.54 | 19.67 | 17.40 | 17.66 | 17.66 | -13.52% | 75,404 |
| Feb 4, 2026 | 20.83 | 20.87 | 19.90 | 20.42 | 20.42 | -4.66% | 27,429 |
| Feb 3, 2026 | 21.77 | 21.77 | 20.12 | 21.42 | 21.42 | -1.56% | 38,471 |
| Feb 2, 2026 | 21.79 | 22.27 | 21.75 | 21.76 | 21.76 | -9.93% | 18,781 |
| Jan 30, 2026 | 24.31 | 24.58 | 23.88 | 24.16 | 24.16 | -2.45% | 13,896 |
| Jan 29, 2026 | 25.82 | 25.82 | 24.45 | 24.77 | 24.77 | -6.28% | 12,593 |
| Jan 28, 2026 | 26.58 | 26.64 | 26.32 | 26.43 | 26.43 | -0.27% | 8,160 |
| Jan 27, 2026 | 25.92 | 26.52 | 25.74 | 26.50 | 26.50 | 3.07% | 12,991 |
| Jan 26, 2026 | 25.41 | 26.17 | 25.27 | 25.71 | 25.71 | -1.79% | 23,717 |
| Jan 23, 2026 | 26.15 | 26.73 | 25.85 | 26.17 | 26.17 | 0.28% | 9,392 |
| Jan 22, 2026 | 26.30 | 26.35 | 25.93 | 26.10 | 26.10 | -2.16% | 28,232 |
| Jan 21, 2026 | 26.30 | 26.80 | 25.60 | 26.68 | 26.68 | 0.87% | 14,925 |
| Jan 20, 2026 | 27.00 | 27.05 | 26.32 | 26.45 | 26.45 | -7.70% | 19,778 |
| Jan 16, 2026 | 28.80 | 28.80 | 28.33 | 28.65 | 28.65 | 0.26% | 5,855 |
| Jan 15, 2026 | 29.25 | 29.25 | 28.55 | 28.58 | 28.58 | -2.97% | 11,693 |
| Jan 14, 2026 | 28.85 | 29.48 | 28.80 | 29.45 | 29.45 | 4.71% | 11,308 |
| Jan 13, 2026 | 27.65 | 28.20 | 27.50 | 28.13 | 28.13 | 3.21% | 44,978 |
| Jan 12, 2026 | 26.95 | 27.53 | 26.95 | 27.25 | 27.25 | 1.30% | 7,212 |
| Jan 9, 2026 | 27.10 | 27.45 | 26.85 | 26.90 | 26.90 | -0.86% | 10,975 |
| Jan 8, 2026 | 26.85 | 27.35 | 26.75 | 27.13 | 27.13 | -0.80% | 40,277 |
| Jan 7, 2026 | 27.65 | 27.75 | 27.25 | 27.35 | 27.35 | -2.50% | 8,344 |
| Jan 6, 2026 | 28.65 | 28.65 | 27.55 | 28.05 | 28.05 | -1.06% | 40,444 |
| Jan 5, 2026 | 27.75 | 28.45 | 27.58 | 28.35 | 28.35 | 4.81% | 33,422 |
| Jan 2, 2026 | 26.65 | 27.45 | 26.50 | 27.05 | 27.05 | 3.64% | 43,954 |
| Dec 31, 2025 | 26.45 | 26.53 | 26.00 | 26.10 | 26.10 | 0.19% | 53,908 |
| Dec 30, 2025 | 26.15 | 26.50 | 26.05 | 26.05 | 26.05 | 0.97% | 27,956 |
| Dec 29, 2025 | 25.90 | 26.15 | 25.80 | 25.80 | 25.80 | -0.65% | 82,528 |
| Dec 26, 2025 | 26.35 | 26.38 | 25.65 | 25.97 | 25.97 | 0.27% | 10,405 |
| Dec 24, 2025 | 25.90 | 26.05 | 25.65 | 25.90 | 25.90 | -0.96% | 9,598 |
| Dec 23, 2025 | 26.05 | 26.28 | 25.75 | 26.15 | 26.15 | -0.57% | 20,211 |
| Dec 22, 2025 | 26.95 | 27.00 | 26.18 | 26.30 | 26.30 | -0.19% | 31,145 |
| Dec 19, 2025 | 26.25 | 26.62 | 25.95 | 26.35 | 26.35 | 5.72% | 45,430 |
| Dec 18, 2025 | 26.25 | 26.55 | 24.90 | 24.93 | 24.93 | -1.48% | 258,152 |
| Dec 17, 2025 | 26.10 | 26.85 | 25.05 | 25.30 | 25.30 | -60.13% | 75,701 |
| Dec 16, 2025 | 62.85 | 63.85 | 62.85 | 63.45 | 26.13 | 1.36% | 12,458 |
| Dec 15, 2025 | 65.90 | 66.25 | 62.05 | 62.60 | 25.78 | -4.86% | 16,398 |
| Dec 12, 2025 | 68.25 | 68.30 | 65.20 | 65.80 | 27.10 | -3.24% | 13,823 |
| Dec 11, 2025 | 66.95 | 68.00 | 66.20 | 68.00 | 28.00 | -2.21% | 8,011 |
| Dec 10, 2025 | 69.10 | 71.20 | 68.77 | 69.54 | 28.64 | 0.20% | 6,334 |
| Dec 9, 2025 | 66.20 | 70.65 | 66.05 | 69.40 | 28.58 | 4.36% | 6,598 |
| Dec 8, 2025 | 66.95 | 67.30 | 65.65 | 66.50 | 27.39 | 2.56% | 6,240 |
| Dec 5, 2025 | 66.15 | 67.00 | 64.35 | 64.84 | 26.70 | -3.73% | 6,319 |
| Dec 4, 2025 | 67.85 | 68.22 | 66.00 | 67.35 | 27.74 | - | 10,760 |
| Dec 3, 2025 | 66.75 | 67.70 | 66.30 | 67.35 | 27.74 | 3.46% | 6,170 |
| Dec 2, 2025 | 62.80 | 66.00 | 62.80 | 65.10 | 26.81 | 7.25% | 8,426 |
| Dec 1, 2025 | 61.70 | 61.80 | 59.83 | 60.70 | 25.00 | -7.47% | 14,191 |
| Nov 28, 2025 | 67.40 | 67.40 | 65.20 | 65.60 | 27.02 | 0.46% | 11,267 |