Skip to main content
CoinShares Valkyrie Bitcoin and Ether Strategy ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
14.81
-0.66 (-4.27%)
Dec 26, 2024, 4:00 PM EST - Market closed

BTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 10, 202414.8715.1514.7815.1310.141.34%8,741
Sep 9, 202414.6114.9414.4314.9310.016.26%15,993
Sep 6, 202415.0215.0513.9914.059.42-5.20%54,425
Sep 5, 202415.0015.2314.8014.829.94-3.64%6,867
Sep 4, 202415.0015.5314.9815.3810.310.07%11,472
Sep 3, 202415.6815.7315.2615.3710.31-1.85%18,727
Aug 30, 202415.8415.9115.3415.6610.50-0.87%9,178
Aug 29, 202416.0516.1715.7415.8010.590.62%15,003
Aug 28, 202415.8615.9215.4615.7010.53-3.98%36,513
Aug 27, 202416.4116.5016.2516.3510.96-2.79%17,144
Aug 26, 202417.0717.0716.8016.8211.28-1.52%11,801
Aug 23, 202416.4817.1116.4017.0811.455.50%12,477
Aug 22, 202416.2816.3316.1316.1910.86-1.82%23,547
Aug 21, 202416.0316.5115.8616.4911.062.64%13,114
Aug 20, 202416.3316.3815.8716.0710.770.22%15,649
Aug 19, 202415.9616.0515.7816.0310.75-1.17%20,341
Aug 16, 202416.0016.2215.7516.2210.884.17%8,189
Aug 15, 202416.2116.3015.5215.5710.44-3.86%25,040
Aug 14, 202416.6316.6316.1316.2010.86-2.38%6,443
Aug 13, 202416.1616.7416.1516.5911.122.53%16,043
Aug 12, 202416.2516.4415.9516.1810.85-0.43%5,160
Aug 9, 202416.2416.4816.0016.2510.901.56%61,164
Aug 8, 202415.4616.1215.3416.0010.739.07%21,818
Aug 7, 202415.3815.4614.6514.679.84-4.93%33,730
Aug 6, 202415.0715.5814.9315.4310.355.18%248,560
Aug 5, 202413.5015.2513.5014.679.84-17.21%467,909