Skip to main content
CoinShares Valkyrie Bitcoin and Ether Strategy ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
13.41
-0.10 (-0.74%)
At close: Feb 4, 2025, 4:00 PM
13.15
-0.26 (-1.94%)
After-hours: Feb 4, 2025, 5:01 PM EST

BTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202513.6513.8413.3413.4113.41-0.74%36,007
Feb 3, 202512.7613.7012.6513.5113.51-9.63%134,823
Jan 31, 202515.2615.5214.9014.9514.95-0.33%25,715
Jan 30, 202515.0515.2015.0015.0015.001.76%23,060
Jan 29, 202514.5114.8614.4114.7414.742.22%17,926
Jan 28, 202514.7014.8814.3914.4214.42-0.89%19,763
Jan 27, 202514.4014.6114.1414.5514.55-4.28%68,845
Jan 24, 202515.4415.6015.2015.2015.201.20%29,695
Jan 23, 202514.8015.3014.7915.0215.020.07%64,252
Jan 22, 202515.1915.1914.9915.0115.01-2.02%39,205
Jan 21, 202515.3015.5114.9515.3215.32-2.48%60,124
Jan 17, 202515.4015.7115.3715.7115.713.90%54,161
Jan 16, 202515.0715.1514.7415.1215.12-1.18%44,327
Jan 15, 202514.9315.4414.8815.3015.304.94%41,926
Jan 14, 202514.5614.6214.4114.5814.583.62%43,237
Jan 13, 202513.7714.0713.3314.0714.07-3.17%34,684
Jan 10, 202514.5114.7514.1914.5314.530.28%74,552
Jan 8, 202514.7914.8514.2614.4914.49-2.95%27,620
Jan 7, 202515.8615.8614.8714.9314.93-7.27%57,570
Jan 6, 202515.7516.2515.7116.1016.103.01%63,434
Jan 3, 202515.2815.7415.2515.6315.632.83%51,064
Jan 2, 202515.1715.3515.0515.2015.203.75%54,989
Dec 31, 202415.0615.1014.6214.6514.65-1.28%147,582
Dec 30, 202414.6214.9314.3714.8414.840.75%130,496
Dec 27, 202414.9914.9914.5514.7314.73-0.54%52,894
Dec 26, 202414.9114.9414.7414.8114.81-4.27%88,003
Dec 24, 202415.2015.5015.1515.4715.47-30.38%147,982
Dec 23, 202422.3322.3421.8022.2215.01-2.42%56,403
Dec 20, 202422.2523.0722.2122.7715.380.98%63,359
Dec 19, 202424.2724.4022.3322.5515.23-6.24%60,301
Dec 18, 202425.1725.2323.9524.0516.25-6.31%44,230
Dec 17, 202426.0526.1425.5225.6717.34-0.96%39,875
Dec 16, 202425.3026.2525.2925.9217.513.64%65,670
Dec 13, 202424.8625.1324.6625.0116.901.42%38,703
Dec 12, 202425.1625.2924.5624.6616.66-0.20%23,826
Dec 11, 202424.0524.7824.0524.7116.695.10%31,027
Dec 10, 202423.9724.0022.9123.5115.88-1.22%25,917
Dec 9, 202424.6424.9423.7223.8016.08-6.74%52,762
Dec 6, 202424.7725.7024.6925.5217.244.50%65,979
Dec 5, 202425.2725.5024.2524.4216.50-1.13%73,463
Dec 4, 202423.7924.7323.7924.7016.695.87%28,056
Dec 3, 202423.0023.4022.8123.3315.76-0.30%27,025
Dec 2, 202423.5123.8223.1523.4015.81-0.68%23,050
Nov 29, 202423.6723.9823.5623.5615.92-0.34%20,356
Nov 27, 202422.9223.6922.8823.6415.977.75%41,330
Nov 26, 202422.0022.4421.8621.9414.82-4.82%65,855
Nov 25, 202423.2523.3022.5523.0515.570.88%60,038
Nov 22, 202422.6722.9622.6122.8515.44-0.57%63,877
Nov 21, 202422.8923.1822.3122.9815.526.44%69,789
Nov 20, 202421.8021.8021.3221.5914.580.61%24,055
Nov 19, 202421.3521.8121.2621.4614.50-0.33%34,405
Nov 18, 202421.1921.6821.0521.5314.541.08%38,371
Nov 15, 202420.9421.3420.6021.3014.392.11%76,308
Nov 14, 202421.5921.6920.7520.8614.09-2.34%37,557
Nov 13, 202421.6622.3921.3021.3614.43-2.02%59,804
Nov 12, 202421.3221.8521.1221.8014.730.09%60,873
Nov 11, 202420.4321.8220.4021.7814.7114.09%123,969
Nov 8, 202419.0919.2418.8619.0912.900.74%61,005
Nov 7, 202418.4518.9718.3318.9512.804.12%36,349
Nov 6, 202417.7618.2317.6118.2012.2910.57%56,162
Nov 5, 202416.5416.7116.2716.4611.121.86%34,215
Nov 4, 202416.4416.4416.1216.1610.92-3.35%13,738
Nov 1, 202416.8817.2316.6416.7211.30-0.54%40,588
Oct 31, 202417.4517.4516.7916.8111.36-4.29%10,667
Oct 30, 202417.6917.8517.5417.5611.87-0.15%16,805
Oct 29, 202417.3417.8517.2917.5911.885.03%40,552
Oct 28, 202416.7516.8216.6316.7511.312.50%13,597
Oct 25, 202416.6816.8516.1416.3411.04-2.21%7,265
Oct 24, 202416.5916.7116.5816.7111.291.95%15,954
Oct 23, 202416.7516.7516.1316.3911.07-3.19%13,010
Oct 22, 202416.9016.9516.7816.9311.44-1.23%10,563
Oct 21, 202417.1717.2216.9417.1411.58-0.06%16,003
Oct 18, 202416.9417.2616.9417.1511.592.51%26,559
Oct 17, 202416.8116.9516.7316.7311.30-1.27%12,833
Oct 16, 202416.9317.0316.8616.9511.451.05%40,097
Oct 15, 202416.6817.1616.3816.7711.330.12%28,080
Oct 14, 202416.3616.8316.3616.7511.325.68%34,744
Oct 11, 202415.5515.8815.5515.8510.714.83%15,375
Oct 10, 202415.3615.3614.9115.1210.21-2.07%12,491
Oct 9, 202415.5915.7515.4315.4410.43-1.47%20,212
Oct 8, 202415.7515.8515.5715.6710.59-1.11%5,404
Oct 7, 202415.8816.2315.7015.8510.701.06%61,705
Oct 4, 202415.4415.7015.3315.6810.592.69%16,852
Oct 3, 202415.2115.2915.0215.2710.320.26%29,431
Oct 2, 202415.4915.6915.2015.2310.29-3.49%19,845
Oct 1, 202416.4216.4215.5415.7810.66-3.55%35,294
Sep 30, 202416.5316.5616.2816.3611.05-3.76%35,980
Sep 27, 202416.8817.2016.8217.0011.481.43%54,581
Sep 26, 202416.6116.9216.5616.7611.322.89%32,510
Sep 25, 202416.5016.5716.2716.2911.00-2.34%31,381
Sep 24, 202416.5416.7116.3516.6811.270.18%13,900
Sep 23, 202416.5416.7016.4816.6511.253.03%19,462
Sep 20, 202416.1316.2916.0616.1610.921.25%16,907
Sep 19, 202415.9016.0815.7715.9610.785.28%19,745
Sep 18, 202415.1515.5014.9915.1610.16-1.04%20,796
Sep 17, 202415.1115.5715.0215.3210.273.51%51,320
Sep 16, 202414.9314.9514.7614.809.92-4.34%13,766
Sep 13, 202415.0315.5414.9715.4710.372.32%28,996
Sep 12, 202414.9915.1214.8915.1210.141.07%10,266
Sep 11, 202414.8215.0614.5114.9610.03-1.12%9,291