CoinShares Bitcoin and Ether ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
5.23
-0.03 (-0.57%)
At close: Dec 23, 2025, 4:00 PM EST
5.25
+0.02 (0.38%)
After-hours: Dec 23, 2025, 6:20 PM EST
BTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 5.21 | 5.26 | 5.15 | 5.23 | - | -0.57% | 100,298 |
| Dec 22, 2025 | 5.39 | 5.40 | 5.24 | 5.26 | 5.26 | -0.19% | 154,879 |
| Dec 19, 2025 | 5.25 | 5.32 | 5.19 | 5.27 | 5.27 | 5.72% | 227,152 |
| Dec 18, 2025 | 5.25 | 5.31 | 4.98 | 4.99 | 4.99 | -1.48% | 1,290,761 |
| Dec 17, 2025 | 5.22 | 5.37 | 5.01 | 5.06 | 5.06 | -60.13% | 378,505 |
| Dec 16, 2025 | 12.57 | 12.77 | 12.57 | 12.69 | 5.23 | 1.36% | 62,291 |
| Dec 15, 2025 | 13.18 | 13.25 | 12.41 | 12.52 | 5.16 | -4.86% | 81,993 |
| Dec 12, 2025 | 13.65 | 13.66 | 13.04 | 13.16 | 5.42 | -3.24% | 69,116 |
| Dec 11, 2025 | 13.39 | 13.60 | 13.24 | 13.60 | 5.60 | -2.21% | 40,058 |
| Dec 10, 2025 | 13.82 | 14.24 | 13.76 | 13.91 | 5.73 | 0.20% | 31,670 |
| Dec 9, 2025 | 13.24 | 14.13 | 13.21 | 13.88 | 5.72 | 4.36% | 32,990 |
| Dec 8, 2025 | 13.39 | 13.46 | 13.13 | 13.30 | 5.48 | 2.56% | 31,204 |
| Dec 5, 2025 | 13.23 | 13.40 | 12.87 | 12.97 | 5.34 | -3.73% | 31,596 |
| Dec 4, 2025 | 13.57 | 13.64 | 13.20 | 13.47 | 5.55 | - | 53,804 |
| Dec 3, 2025 | 13.35 | 13.54 | 13.26 | 13.47 | 5.55 | 3.46% | 30,853 |
| Dec 2, 2025 | 12.56 | 13.20 | 12.56 | 13.02 | 5.36 | 7.25% | 42,132 |
| Dec 1, 2025 | 12.34 | 12.36 | 11.97 | 12.14 | 5.00 | -7.48% | 70,957 |
| Nov 28, 2025 | 13.48 | 13.48 | 13.04 | 13.12 | 5.40 | 0.47% | 56,335 |
| Nov 26, 2025 | 12.66 | 13.10 | 12.57 | 13.06 | 5.38 | 3.16% | 38,552 |
| Nov 25, 2025 | 12.60 | 12.75 | 12.41 | 12.66 | 5.21 | -1.56% | 54,126 |
| Nov 24, 2025 | 12.27 | 12.89 | 12.20 | 12.86 | 5.30 | 6.81% | 76,306 |
| Nov 21, 2025 | 11.95 | 12.24 | 11.76 | 12.04 | 4.96 | -2.69% | 43,648 |
| Nov 20, 2025 | 13.11 | 13.12 | 12.30 | 12.37 | 5.10 | -3.67% | 89,439 |
| Nov 19, 2025 | 13.15 | 13.35 | 12.62 | 12.84 | 5.29 | -4.63% | 91,165 |
| Nov 18, 2025 | 13.26 | 13.63 | 13.22 | 13.47 | 5.55 | 2.52% | 37,470 |
| Nov 17, 2025 | 13.51 | 13.80 | 12.99 | 13.14 | 5.41 | -3.33% | 58,580 |
| Nov 14, 2025 | 13.64 | 14.04 | 13.57 | 13.59 | 5.60 | -2.39% | 48,963 |
| Nov 13, 2025 | 14.81 | 14.91 | 13.90 | 13.92 | 5.73 | -5.36% | 26,485 |
| Nov 12, 2025 | 15.28 | 15.30 | 14.60 | 14.71 | 6.06 | -1.11% | 32,513 |
| Nov 11, 2025 | 15.22 | 15.22 | 14.86 | 14.88 | 6.13 | -3.32% | 34,499 |
| Nov 10, 2025 | 15.46 | 15.46 | 15.17 | 15.39 | 6.34 | 2.40% | 25,463 |
| Nov 7, 2025 | 14.22 | 15.04 | 14.15 | 15.03 | 6.19 | 3.84% | 54,931 |
| Nov 6, 2025 | 14.72 | 14.72 | 14.31 | 14.47 | 5.96 | -3.41% | 50,323 |
| Nov 5, 2025 | 14.67 | 15.10 | 14.61 | 14.98 | 6.17 | 5.25% | 162,818 |
| Nov 4, 2025 | 15.10 | 15.33 | 14.01 | 14.23 | 5.86 | -7.85% | 164,079 |
| Nov 3, 2025 | 15.88 | 15.91 | 15.35 | 15.45 | 6.36 | -5.63% | 60,336 |
| Oct 31, 2025 | 16.30 | 16.41 | 16.14 | 16.37 | 6.74 | 4.32% | 18,743 |
| Oct 30, 2025 | 16.09 | 16.09 | 15.68 | 15.69 | 6.46 | -4.71% | 43,580 |
| Oct 29, 2025 | 16.95 | 16.95 | 16.32 | 16.46 | 6.78 | -2.96% | 28,712 |
| Oct 28, 2025 | 17.32 | 17.44 | 16.96 | 16.97 | 6.99 | -2.47% | 24,483 |
| Oct 27, 2025 | 17.33 | 17.53 | 17.26 | 17.40 | 7.16 | 5.28% | 36,383 |
| Oct 24, 2025 | 16.66 | 16.66 | 16.35 | 16.52 | 6.80 | 0.99% | 35,162 |
| Oct 23, 2025 | 16.26 | 16.56 | 16.16 | 16.36 | 6.74 | 2.06% | 21,350 |
| Oct 22, 2025 | 16.11 | 16.26 | 16.01 | 16.03 | 6.60 | -4.51% | 24,316 |
| Oct 21, 2025 | 16.30 | 17.15 | 16.22 | 16.79 | 6.91 | 0.65% | 30,045 |
| Oct 20, 2025 | 16.72 | 16.83 | 16.50 | 16.68 | 6.87 | 4.08% | 35,112 |
| Oct 17, 2025 | 15.82 | 16.09 | 15.66 | 16.03 | 6.60 | -1.31% | 59,294 |
| Oct 16, 2025 | 16.81 | 16.87 | 16.18 | 16.24 | 6.69 | -2.76% | 49,517 |
| Oct 15, 2025 | 16.94 | 17.03 | 16.55 | 16.70 | 6.88 | -2.30% | 25,152 |
| Oct 14, 2025 | 16.63 | 17.22 | 16.46 | 17.09 | 7.04 | -3.10% | 48,690 |