CoinShares Valkyrie Bitcoin and Ether Strategy ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
9.28
+0.44 (4.98%)
At close: Apr 11, 2025, 4:00 PM
9.23
-0.05 (-0.49%)
After-hours: Apr 11, 2025, 7:31 PM EDT
BTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 10.09 | 10.35 | 9.99 | 10.31 | 10.31 | 3.93% | 17,677 |
| Mar 31, 2025 | 9.92 | 10.04 | 9.80 | 9.92 | 9.92 | -1.68% | 26,308 |
| Mar 28, 2025 | 10.28 | 10.28 | 10.08 | 10.09 | 10.09 | -5.44% | 20,989 |
| Mar 27, 2025 | 10.67 | 10.74 | 10.55 | 10.67 | 10.67 | 0.28% | 7,642 |
| Mar 26, 2025 | 10.85 | 10.85 | 10.55 | 10.64 | 10.64 | -2.65% | 8,845 |
| Mar 25, 2025 | 10.92 | 10.94 | 10.83 | 10.93 | 10.93 | -0.36% | 6,651 |
| Mar 24, 2025 | 10.87 | 11.04 | 10.87 | 10.97 | 10.97 | 5.38% | 36,510 |
| Mar 21, 2025 | 10.31 | 10.42 | 10.26 | 10.41 | 10.41 | -0.29% | 17,362 |
| Mar 20, 2025 | 10.50 | 10.65 | 10.34 | 10.44 | 10.44 | -2.06% | 28,768 |
| Mar 19, 2025 | 10.54 | 10.74 | 10.51 | 10.66 | 10.66 | 4.92% | 16,017 |
| Mar 18, 2025 | 10.17 | 10.17 | 10.03 | 10.16 | 10.11 | -2.59% | 8,054 |
| Mar 17, 2025 | 10.21 | 10.44 | 10.15 | 10.43 | 10.38 | 0.10% | 13,837 |
| Mar 14, 2025 | 10.23 | 10.45 | 10.19 | 10.42 | 10.37 | 5.15% | 16,936 |
| Mar 13, 2025 | 10.19 | 10.19 | 9.86 | 9.91 | 9.86 | -2.46% | 16,027 |
| Mar 12, 2025 | 10.27 | 10.29 | 9.90 | 10.16 | 10.11 | -2.03% | 24,469 |
| Mar 11, 2025 | 10.15 | 10.37 | 9.90 | 10.37 | 10.32 | 4.96% | 61,247 |
| Mar 10, 2025 | 10.73 | 10.73 | 9.66 | 9.88 | 9.83 | -11.15% | 113,645 |
| Mar 7, 2025 | 11.34 | 11.61 | 11.11 | 11.12 | 11.07 | -2.28% | 23,694 |
| Mar 6, 2025 | 11.56 | 11.68 | 11.23 | 11.38 | 11.33 | -1.39% | 20,815 |
| Mar 5, 2025 | 11.40 | 11.57 | 11.17 | 11.54 | 11.49 | 4.06% | 24,374 |
| Mar 4, 2025 | 10.61 | 11.26 | 10.42 | 11.09 | 11.04 | 0.91% | 30,812 |
| Mar 3, 2025 | 12.05 | 12.05 | 10.89 | 10.99 | 10.94 | -1.08% | 56,791 |
| Feb 28, 2025 | 10.83 | 11.26 | 10.74 | 11.11 | 11.06 | -0.35% | 36,197 |
| Feb 27, 2025 | 11.53 | 11.53 | 11.08 | 11.15 | 11.10 | -2.29% | 20,653 |
| Feb 26, 2025 | 11.64 | 11.99 | 11.20 | 11.41 | 11.36 | -5.39% | 29,361 |
| Feb 25, 2025 | 11.92 | 12.12 | 11.60 | 12.06 | 12.00 | -5.85% | 65,370 |
| Feb 24, 2025 | 12.99 | 13.03 | 12.74 | 12.81 | 12.75 | -0.16% | 160,663 |
| Feb 21, 2025 | 13.60 | 13.63 | 12.80 | 12.83 | 12.77 | -4.25% | 37,796 |
| Feb 20, 2025 | 13.42 | 13.42 | 13.16 | 13.40 | 13.34 | 1.82% | 23,019 |
| Feb 19, 2025 | 13.14 | 13.21 | 13.00 | 13.16 | 13.10 | 3.05% | 53,589 |
| Feb 18, 2025 | 13.21 | 13.22 | 12.73 | 12.77 | 12.71 | -3.84% | 63,071 |
| Feb 14, 2025 | 13.09 | 13.51 | 13.09 | 13.28 | 13.22 | 2.15% | 22,691 |
| Feb 13, 2025 | 12.97 | 13.03 | 12.85 | 13.00 | 12.94 | -0.99% | 52,030 |
| Feb 12, 2025 | 12.69 | 13.19 | 12.69 | 13.13 | 13.07 | 2.58% | 13,109 |
| Feb 11, 2025 | 13.05 | 13.13 | 12.75 | 12.80 | 12.74 | -2.81% | 30,166 |
| Feb 10, 2025 | 13.14 | 13.21 | 13.05 | 13.17 | 13.11 | 2.57% | 27,806 |
| Feb 7, 2025 | 13.59 | 13.64 | 12.79 | 12.84 | 12.78 | -2.95% | 40,661 |
| Feb 6, 2025 | 13.46 | 13.46 | 13.08 | 13.23 | 13.17 | -1.12% | 26,706 |
| Feb 5, 2025 | 13.60 | 13.61 | 13.22 | 13.38 | 13.32 | -0.22% | 16,172 |
| Feb 4, 2025 | 13.65 | 13.84 | 13.34 | 13.41 | 13.35 | -0.74% | 37,664 |
| Feb 3, 2025 | 12.76 | 13.70 | 12.65 | 13.51 | 13.45 | -9.63% | 134,823 |
| Jan 31, 2025 | 15.26 | 15.52 | 14.90 | 14.95 | 14.88 | -0.33% | 25,715 |