CoinShares Bitcoin and Ether ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
12.04
-0.33 (-2.67%)
At close: Nov 21, 2025, 4:00 PM EST
12.48
+0.44 (3.65%)
After-hours: Nov 21, 2025, 7:44 PM EST
BTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 11.95 | 12.24 | 11.76 | 12.04 | 12.04 | -2.69% | 43,423 |
| Nov 20, 2025 | 13.11 | 13.12 | 12.30 | 12.37 | 12.37 | -3.67% | 89,439 |
| Nov 19, 2025 | 13.15 | 13.35 | 12.62 | 12.84 | 12.84 | -4.63% | 91,165 |
| Nov 18, 2025 | 13.26 | 13.63 | 13.22 | 13.47 | 13.47 | 2.52% | 37,470 |
| Nov 17, 2025 | 13.51 | 13.80 | 12.99 | 13.14 | 13.14 | -3.33% | 58,580 |
| Nov 14, 2025 | 13.64 | 14.04 | 13.57 | 13.59 | 13.59 | -2.39% | 48,963 |
| Nov 13, 2025 | 14.81 | 14.91 | 13.90 | 13.92 | 13.92 | -5.36% | 26,485 |
| Nov 12, 2025 | 15.28 | 15.30 | 14.60 | 14.71 | 14.71 | -1.11% | 32,513 |
| Nov 11, 2025 | 15.22 | 15.22 | 14.86 | 14.88 | 14.87 | -3.32% | 34,499 |
| Nov 10, 2025 | 15.46 | 15.46 | 15.17 | 15.39 | 15.39 | 2.40% | 25,463 |
| Nov 7, 2025 | 14.22 | 15.04 | 14.15 | 15.03 | 15.02 | 3.84% | 54,931 |
| Nov 6, 2025 | 14.72 | 14.72 | 14.31 | 14.47 | 14.47 | -3.41% | 50,323 |
| Nov 5, 2025 | 14.67 | 15.10 | 14.61 | 14.98 | 14.98 | 5.25% | 162,818 |
| Nov 4, 2025 | 15.10 | 15.33 | 14.01 | 14.23 | 14.23 | -7.85% | 164,079 |
| Nov 3, 2025 | 15.88 | 15.91 | 15.35 | 15.45 | 15.45 | -5.63% | 60,336 |
| Oct 31, 2025 | 16.30 | 16.41 | 16.14 | 16.37 | 16.37 | 4.32% | 18,743 |
| Oct 30, 2025 | 16.09 | 16.09 | 15.68 | 15.69 | 15.69 | -4.71% | 43,580 |
| Oct 29, 2025 | 16.95 | 16.95 | 16.32 | 16.46 | 16.46 | -2.96% | 28,712 |
| Oct 28, 2025 | 17.32 | 17.44 | 16.96 | 16.97 | 16.97 | -2.47% | 24,483 |
| Oct 27, 2025 | 17.33 | 17.53 | 17.26 | 17.40 | 17.39 | 5.28% | 36,383 |
| Oct 24, 2025 | 16.66 | 16.66 | 16.35 | 16.52 | 16.52 | 0.99% | 35,162 |
| Oct 23, 2025 | 16.26 | 16.56 | 16.16 | 16.36 | 16.36 | 2.06% | 21,350 |
| Oct 22, 2025 | 16.11 | 16.26 | 16.01 | 16.03 | 16.03 | -4.51% | 24,316 |
| Oct 21, 2025 | 16.30 | 17.15 | 16.22 | 16.79 | 16.79 | 0.65% | 30,045 |
| Oct 20, 2025 | 16.72 | 16.83 | 16.50 | 16.68 | 16.68 | 4.08% | 35,112 |
| Oct 17, 2025 | 15.82 | 16.09 | 15.66 | 16.03 | 16.02 | -1.31% | 59,294 |
| Oct 16, 2025 | 16.81 | 16.87 | 16.18 | 16.24 | 16.24 | -2.76% | 49,517 |
| Oct 15, 2025 | 16.94 | 17.03 | 16.55 | 16.70 | 16.70 | -2.30% | 25,152 |
| Oct 14, 2025 | 16.63 | 17.22 | 16.46 | 17.09 | 17.09 | -3.10% | 48,690 |
| Oct 13, 2025 | 17.20 | 17.66 | 17.13 | 17.64 | 17.64 | 2.83% | 51,288 |
| Oct 10, 2025 | 18.32 | 18.45 | 17.04 | 17.15 | 17.15 | -5.56% | 56,795 |
| Oct 9, 2025 | 18.54 | 18.54 | 17.97 | 18.16 | 18.16 | -3.20% | 24,308 |
| 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 |