CoinShares Valkyrie Bitcoin and Ether Strategy ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
13.62
-0.44 (-3.13%)
Jun 12, 2025, 4:00 PM - Market closed
BTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 13.76 | 13.92 | 13.62 | 13.62 | 13.62 | -3.13% | 18,761 |
| Jun 11, 2025 | 14.15 | 14.28 | 14.03 | 14.06 | 14.06 | 0.07% | 23,008 |
| Jun 10, 2025 | 14.00 | 14.16 | 13.76 | 14.05 | 14.05 | 4.00% | 33,423 |
| Jun 9, 2025 | 13.32 | 13.51 | 13.22 | 13.51 | 13.51 | 4.32% | 22,493 |
| Jun 6, 2025 | 12.93 | 13.10 | 12.93 | 12.95 | 12.95 | 0.39% | 16,274 |
| Jun 5, 2025 | 13.43 | 13.43 | 12.86 | 12.90 | 12.90 | -3.30% | 20,564 |
| Jun 4, 2025 | 13.33 | 13.52 | 13.31 | 13.34 | 13.34 | -0.74% | 10,997 |
| Jun 3, 2025 | 13.38 | 13.55 | 13.35 | 13.44 | 13.44 | 2.67% | 12,583 |
| Jun 2, 2025 | 12.98 | 13.18 | 12.95 | 13.09 | 13.09 | -0.91% | 19,831 |
| May 30, 2025 | 13.34 | 13.39 | 13.12 | 13.21 | 13.21 | -2.08% | 19,564 |
| May 29, 2025 | 13.80 | 13.80 | 13.43 | 13.49 | 13.49 | -0.07% | 34,172 |
| May 28, 2025 | 13.75 | 13.81 | 13.50 | 13.50 | 13.50 | -2.88% | 28,389 |
| May 27, 2025 | 13.86 | 13.96 | 13.71 | 13.90 | 13.90 | 3.19% | 25,355 |
| May 23, 2025 | 13.41 | 13.61 | 13.41 | 13.47 | 13.47 | -2.60% | 30,203 |
| May 22, 2025 | 13.92 | 14.00 | 13.82 | 13.83 | 13.83 | 3.75% | 34,392 |
| May 21, 2025 | 13.25 | 13.68 | 13.07 | 13.33 | 13.33 | 0.83% | 30,730 |
| May 20, 2025 | 13.06 | 13.23 | 12.96 | 13.22 | 13.22 | 0.30% | 20,333 |
| May 19, 2025 | 12.68 | 13.26 | 12.68 | 13.18 | 13.18 | -1.13% | 30,945 |
| May 16, 2025 | 13.34 | 13.36 | 13.27 | 13.33 | 13.33 | 1.83% | 19,247 |
| May 15, 2025 | 13.18 | 13.35 | 12.96 | 13.09 | 13.09 | -1.80% | 16,319 |
| May 14, 2025 | 13.40 | 13.42 | 13.20 | 13.33 | 13.33 | -2.63% | 30,181 |
| May 13, 2025 | 13.20 | 13.78 | 13.14 | 13.69 | 13.69 | 6.62% | 38,778 |
| May 12, 2025 | 13.26 | 13.29 | 12.64 | 12.84 | 12.84 | 2.23% | 54,179 |
| May 9, 2025 | 12.57 | 12.72 | 12.35 | 12.56 | 12.56 | 6.35% | 61,191 |
| May 8, 2025 | 11.25 | 11.83 | 11.23 | 11.81 | 11.81 | 11.84% | 50,459 |
| May 7, 2025 | 10.70 | 10.74 | 10.53 | 10.56 | 10.56 | 0.96% | 5,661 |
| May 6, 2025 | 10.33 | 10.49 | 10.32 | 10.46 | 10.46 | -0.57% | 9,163 |
| May 5, 2025 | 10.49 | 10.54 | 10.45 | 10.52 | 10.52 | -2.05% | 8,502 |
| May 2, 2025 | 10.77 | 10.87 | 10.72 | 10.74 | 10.74 | -0.09% | 14,322 |
| May 1, 2025 | 10.80 | 10.87 | 10.64 | 10.75 | 10.75 | 2.87% | 21,097 |
| Apr 30, 2025 | 10.43 | 10.46 | 10.14 | 10.45 | 10.45 | -1.79% | 7,200 |
| Apr 29, 2025 | 10.57 | 10.65 | 10.55 | 10.64 | 10.64 | 1.24% | 9,446 |
| Apr 28, 2025 | 10.57 | 10.57 | 10.32 | 10.51 | 10.51 | -0.85% | 9,864 |
| Apr 25, 2025 | 10.43 | 10.66 | 10.43 | 10.60 | 10.60 | 2.32% | 11,578 |
| Apr 24, 2025 | 10.32 | 10.40 | 10.29 | 10.36 | 10.36 | -0.86% | 13,826 |
| Apr 23, 2025 | 10.54 | 10.56 | 10.39 | 10.45 | 10.45 | 3.67% | 28,997 |
| Apr 22, 2025 | 9.79 | 10.15 | 9.79 | 10.08 | 10.08 | 6.22% | 61,668 |
| Apr 21, 2025 | 9.64 | 9.70 | 9.44 | 9.49 | 9.49 | 1.17% | 9,694 |
| Apr 17, 2025 | 9.41 | 9.48 | 9.33 | 9.38 | 9.38 | 0.21% | 30,725 |
| Apr 16, 2025 | 9.28 | 9.45 | 9.17 | 9.36 | 9.36 | -0.43% | 11,497 |
| Apr 15, 2025 | 9.60 | 9.67 | 9.37 | 9.40 | 9.40 | -1.26% | 20,462 |
| Apr 14, 2025 | 9.61 | 9.71 | 9.44 | 9.52 | 9.52 | 2.59% | 27,656 |
| Apr 11, 2025 | 9.22 | 9.35 | 8.97 | 9.28 | 9.28 | 4.98% | 79,533 |
| Apr 10, 2025 | 9.22 | 9.22 | 8.71 | 8.84 | 8.84 | -5.86% | 19,406 |
| Apr 9, 2025 | 8.53 | 9.52 | 8.53 | 9.39 | 9.39 | 9.70% | 25,196 |
| Apr 8, 2025 | 9.04 | 9.11 | 8.53 | 8.56 | 8.56 | -3.93% | 27,973 |
| Apr 7, 2025 | 8.69 | 9.21 | 8.66 | 8.91 | 8.91 | -10.45% | 110,170 |
| Apr 4, 2025 | 9.81 | 10.03 | 9.73 | 9.95 | 9.95 | 1.84% | 111,600 |
| Apr 3, 2025 | 9.75 | 9.81 | 9.66 | 9.77 | 9.77 | -6.24% | 14,769 |
| Apr 2, 2025 | 10.15 | 10.43 | 10.15 | 10.42 | 10.42 | 1.07% | 13,827 |