CoinShares Bitcoin and Ether ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
18.14
-0.62 (-3.31%)
Oct 9, 2025, 3:08 PM EDT - Market open
BTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 18.54 | 18.54 | 17.97 | 18.06 | - | -3.77% | 13,105 |
| Oct 8, 2025 | 18.63 | 19.09 | 18.50 | 18.76 | 18.76 | 1.20% | 31,574 |
| Oct 7, 2025 | 19.42 | 19.42 | 18.44 | 18.54 | 18.54 | -4.33% | 30,269 |
| Oct 6, 2025 | 19.08 | 19.42 | 19.05 | 19.38 | 19.38 | 3.41% | 26,780 |
| Oct 3, 2025 | 18.56 | 18.93 | 18.40 | 18.74 | 18.74 | 0.75% | 47,685 |
| Oct 2, 2025 | 18.20 | 18.62 | 18.05 | 18.60 | 18.60 | 3.52% | 58,726 |
| Oct 1, 2025 | 17.81 | 18.01 | 17.78 | 17.97 | 17.97 | 3.46% | 59,750 |
| Sep 30, 2025 | 17.29 | 17.52 | 17.10 | 17.37 | 17.37 | -0.33% | 68,473 |
| Sep 29, 2025 | 17.07 | 17.45 | 17.07 | 17.43 | 17.43 | 4.54% | 58,517 |
| Sep 26, 2025 | 16.45 | 16.83 | 16.42 | 16.67 | 16.67 | 1.34% | 68,460 |
| Sep 25, 2025 | 16.82 | 16.85 | 16.20 | 16.45 | 16.45 | -4.84% | 85,718 |
| Sep 24, 2025 | 17.26 | 17.38 | 17.21 | 17.29 | 17.29 | 0.99% | 315,972 |
| Sep 23, 2025 | 17.31 | 17.34 | 17.09 | 17.12 | 17.12 | -0.05% | 22,754 |
| Sep 22, 2025 | 17.35 | 17.37 | 17.12 | 17.13 | 17.13 | -4.75% | 34,330 |
| Sep 19, 2025 | 18.27 | 18.28 | 17.95 | 17.98 | 17.98 | -2.55% | 32,133 |
| Sep 18, 2025 | 18.48 | 18.59 | 18.39 | 18.45 | 18.45 | 1.10% | 38,577 |
| Sep 17, 2025 | 18.25 | 18.31 | 17.95 | 18.25 | 18.19 | -0.16% | 30,080 |
| Sep 16, 2025 | 18.23 | 18.32 | 17.99 | 18.28 | 18.22 | 0.61% | 23,713 |
| Sep 15, 2025 | 18.24 | 18.24 | 18.07 | 18.17 | 18.11 | -2.63% | 28,185 |
| Sep 12, 2025 | 18.23 | 18.69 | 18.18 | 18.66 | 18.60 | 3.78% | 37,130 |
| Sep 11, 2025 | 17.91 | 18.03 | 17.89 | 17.98 | 17.92 | 1.60% | 15,708 |
| Sep 10, 2025 | 17.81 | 18.02 | 17.65 | 17.70 | 17.64 | 1.35% | 16,376 |
| Sep 9, 2025 | 17.71 | 17.73 | 17.38 | 17.46 | 17.40 | -0.27% | 28,916 |
| Sep 8, 2025 | 17.65 | 17.73 | 17.50 | 17.51 | 17.45 | -0.20% | 22,411 |
| Sep 5, 2025 | 17.97 | 17.97 | 17.35 | 17.54 | 17.49 | 1.29% | 21,814 |
| Sep 4, 2025 | 17.63 | 17.64 | 17.29 | 17.32 | 17.26 | -3.36% | 17,156 |
| Sep 3, 2025 | 17.64 | 17.97 | 17.64 | 17.92 | 17.87 | 3.10% | 9,228 |
| Sep 2, 2025 | 17.34 | 17.85 | 17.34 | 17.38 | 17.33 | 0.19% | 21,225 |
| Aug 29, 2025 | 17.63 | 17.64 | 17.20 | 17.35 | 17.30 | -2.94% | 37,249 |
| Aug 28, 2025 | 18.28 | 18.37 | 17.86 | 17.88 | 17.82 | -1.37% | 33,570 |
| Aug 27, 2025 | 18.23 | 18.34 | 18.04 | 18.13 | 18.07 | 0.12% | 26,583 |
| Aug 26, 2025 | 17.78 | 18.13 | 17.67 | 18.10 | 18.04 | 2.16% | 40,622 |
| Aug 25, 2025 | 18.30 | 18.36 | 17.67 | 17.72 | 17.66 | -7.09% | 81,786 |
| Aug 22, 2025 | 17.42 | 19.11 | 17.42 | 19.07 | 19.01 | 9.99% | 68,931 |
| Aug 21, 2025 | 17.67 | 17.67 | 17.33 | 17.34 | 17.29 | -2.49% | 21,392 |
| Aug 20, 2025 | 17.34 | 17.79 | 17.12 | 17.78 | 17.73 | 3.28% | 43,836 |
| Aug 19, 2025 | 17.83 | 17.83 | 17.14 | 17.22 | 17.16 | -4.10% | 56,849 |
| Aug 18, 2025 | 17.89 | 18.05 | 17.67 | 17.96 | 17.90 | -0.63% | 46,846 |
| Aug 15, 2025 | 18.74 | 18.74 | 18.06 | 18.07 | 18.01 | -2.43% | 46,091 |
| Aug 14, 2025 | 18.55 | 18.98 | 18.38 | 18.52 | 18.46 | -4.24% | 79,086 |
| Aug 13, 2025 | 19.08 | 19.35 | 18.90 | 19.34 | 19.28 | 3.98% | 80,940 |
| Aug 12, 2025 | 18.35 | 18.62 | 18.14 | 18.60 | 18.54 | 3.57% | 59,543 |
| Aug 11, 2025 | 17.87 | 18.31 | 17.85 | 17.96 | 17.90 | 3.57% | 66,934 |
| Aug 8, 2025 | 17.05 | 17.36 | 17.01 | 17.34 | 17.28 | 2.01% | 69,304 |
| Aug 7, 2025 | 16.82 | 17.02 | 16.70 | 17.00 | 16.94 | 3.52% | 29,920 |
| Aug 6, 2025 | 16.07 | 16.42 | 16.07 | 16.42 | 16.37 | 2.43% | 12,654 |
| Aug 5, 2025 | 16.20 | 16.25 | 15.93 | 16.03 | 15.98 | -2.02% | 24,017 |
| Aug 4, 2025 | 16.04 | 16.51 | 16.04 | 16.36 | 16.31 | 3.09% | 33,769 |
| Aug 1, 2025 | 16.32 | 16.36 | 15.86 | 15.87 | 15.82 | -4.51% | 31,399 |
| Jul 31, 2025 | 16.91 | 16.97 | 16.62 | 16.62 | 16.57 | -0.61% | 47,377 |