Skip to main content
CoinShares Valkyrie Bitcoin and Ether Strategy ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
21.59
+0.13 (0.61%)
Nov 20, 2024, 4:00 PM EST - Market closed

BTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.8021.8021.3221.5921.590.61%24,055
Nov 19, 202421.3521.8121.2621.4621.46-0.33%34,405
Nov 18, 202421.1921.6821.0521.5321.531.08%38,371
Nov 15, 202420.9421.3420.6021.3021.302.11%76,308
Nov 14, 202421.5921.6920.7520.8620.86-2.34%37,557
Nov 13, 202421.6622.3921.3021.3621.36-2.02%59,804
Nov 12, 202421.3221.8521.1221.8021.800.09%60,873
Nov 11, 202420.4321.8220.4021.7821.7814.09%123,969
Nov 8, 202419.0919.2418.8619.0919.090.74%61,005
Nov 7, 202418.4518.9718.3318.9518.954.12%36,349
Nov 6, 202417.7618.2317.6118.2018.2010.57%56,162
Nov 5, 202416.5416.7116.2716.4616.461.86%34,215
Nov 4, 202416.4416.4416.1216.1616.16-3.35%13,738
Nov 1, 202416.8817.2316.6416.7216.72-0.54%40,588
Oct 31, 202417.4517.4516.7916.8116.81-4.29%10,667
Oct 30, 202417.6917.8517.5417.5617.56-0.15%16,805
Oct 29, 202417.3417.8517.2917.5917.595.03%40,552
Oct 28, 202416.7516.8216.6316.7516.752.50%13,597
Oct 25, 202416.6816.8516.1416.3416.34-2.21%7,265
Oct 24, 202416.5916.7116.5816.7116.711.95%15,954
Oct 23, 202416.7516.7516.1316.3916.39-3.19%13,010
Oct 22, 202416.9016.9516.7816.9316.93-1.23%10,563
Oct 21, 202417.1717.2216.9417.1417.14-0.06%16,003
Oct 18, 202416.9417.2616.9417.1517.152.51%26,559
Oct 17, 202416.8116.9516.7316.7316.73-1.27%12,833
Oct 16, 202416.9317.0316.8616.9516.951.05%40,097
Oct 15, 202416.6817.1616.3816.7716.770.12%28,080
Oct 14, 202416.3616.8316.3616.7516.755.68%34,744
Oct 11, 202415.5515.8815.5515.8515.854.83%15,375
Oct 10, 202415.3615.3614.9115.1215.12-2.07%12,491
Oct 9, 202415.5915.7515.4315.4415.44-1.47%20,212
Oct 8, 202415.7515.8515.5715.6715.67-1.11%5,404
Oct 7, 202415.8816.2315.7015.8515.851.06%61,705
Oct 4, 202415.4415.7015.3315.6815.682.69%16,852
Oct 3, 202415.2115.2915.0215.2715.270.26%29,431
Oct 2, 202415.4915.6915.2015.2315.23-3.49%19,845
Oct 1, 202416.4216.4215.5415.7815.78-3.55%35,294
Sep 30, 202416.5316.5616.2816.3616.36-3.76%35,980
Sep 27, 202416.8817.2016.8217.0017.001.43%54,581
Sep 26, 202416.6116.9216.5616.7616.762.89%32,510
Sep 25, 202416.5016.5716.2716.2916.29-2.34%31,381
Sep 24, 202416.5416.7116.3516.6816.680.18%13,900
Sep 23, 202416.5416.7016.4816.6516.653.03%19,462
Sep 20, 202416.1316.2916.0616.1616.161.25%16,907
Sep 19, 202415.9016.0815.7715.9615.965.28%19,745
Sep 18, 202415.1515.5014.9915.1615.05-1.04%20,796
Sep 17, 202415.1115.5715.0215.3215.213.51%51,320
Sep 16, 202414.9314.9514.7614.8014.69-4.34%13,766
Sep 13, 202415.0315.5414.9715.4715.362.32%28,996
Sep 12, 202414.9915.1214.8915.1215.011.07%10,266
Sep 11, 202414.8215.0614.5114.9614.85-1.12%9,291
Sep 10, 202414.8715.1514.7815.1315.021.34%8,741
Sep 9, 202414.6114.9414.4314.9314.826.26%15,993
Sep 6, 202415.0215.0513.9914.0513.95-5.20%54,425
Sep 5, 202415.0015.2314.8014.8214.71-3.64%6,867
Sep 4, 202415.0015.5314.9815.3815.270.07%11,472
Sep 3, 202415.6815.7315.2615.3715.26-1.85%18,727
Aug 30, 202415.8415.9115.3415.6615.54-0.87%9,178
Aug 29, 202416.0516.1715.7415.8015.680.62%15,003
Aug 28, 202415.8615.9215.4615.7015.58-3.98%36,513
Aug 27, 202416.4116.5016.2516.3516.23-2.79%17,144
Aug 26, 202417.0717.0716.8016.8216.69-1.52%11,801
Aug 23, 202416.4817.1116.4017.0816.955.50%12,477
Aug 22, 202416.2816.3316.1316.1916.07-1.82%23,547
Aug 21, 202416.0316.5115.8616.4916.372.64%13,114
Aug 20, 202416.3316.3815.8716.0715.950.22%15,649
Aug 19, 202415.9616.0515.7816.0315.91-1.17%20,341
Aug 16, 202416.0016.2215.7516.2216.104.17%8,189
Aug 15, 202416.2116.3015.5215.5715.45-3.86%25,040
Aug 14, 202416.6316.6316.1316.2016.07-2.38%6,443
Aug 13, 202416.1616.7416.1516.5916.472.53%16,043
Aug 12, 202416.2516.4415.9516.1816.06-0.43%5,160
Aug 9, 202416.2416.4816.0016.2516.131.56%61,164
Aug 8, 202415.4616.1215.3416.0015.889.07%21,818
Aug 7, 202415.3815.4614.6514.6714.56-4.93%33,730
Aug 6, 202415.0715.5814.9315.4315.325.18%248,560
Aug 5, 202413.5015.2513.5014.6714.56-17.21%467,909
Aug 2, 202418.4918.6017.6617.7217.59-2.53%19,126
Aug 1, 202418.5518.6217.9718.1818.04-3.65%24,005
Jul 31, 202419.0819.3518.6218.8718.73-0.64%37,038
Jul 30, 202419.3319.3318.9618.9918.85-1.61%14,274
Jul 29, 202419.9519.9519.2019.3019.16-0.41%19,306
Jul 26, 202419.1919.3819.0619.3819.245.15%15,320
Jul 25, 202418.4518.6218.1918.4318.29-4.42%34,737
Jul 24, 202419.7219.7919.2419.2819.14-1.37%22,879
Jul 23, 202419.8019.9319.4519.5519.40-2.49%21,886
Jul 22, 202419.9620.0919.7020.0519.900.15%26,582
Jul 19, 202419.1720.0819.1720.0219.874.81%37,204
Jul 18, 202419.6219.6219.0119.1018.96-1.10%26,131
Jul 17, 202419.4419.4919.1619.3119.17-1.24%13,673
Jul 16, 202419.2119.6118.9719.5619.412.36%22,320
Jul 15, 202418.7819.2418.7519.1018.969.60%56,809
Jul 12, 202417.0717.6617.0717.4317.300.58%15,844
Jul 11, 202417.4717.8017.3117.3317.20-0.23%23,625
Jul 10, 202417.6217.6217.3317.3717.240.29%18,839
Jul 9, 202417.0517.4617.0517.3217.192.06%11,272
Jul 8, 202417.0717.1716.5116.9716.840.41%22,725
Jul 5, 202417.0817.0816.6016.9016.77-7.90%81,154
Jul 3, 202418.3018.4518.2218.3518.21-2.96%23,387
Jul 2, 202419.0419.2218.8318.9118.77-1.92%15,485