CoinShares Bitcoin and Ether ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
17.54
+0.22 (1.29%)
At close: Sep 5, 2025, 4:00 PM
17.58
+0.04 (0.21%)
After-hours: Sep 5, 2025, 5:16 PM EDT
BTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.97 | 17.97 | 17.35 | 17.54 | 17.54 | 1.29% | 21,814 |
| Sep 4, 2025 | 17.63 | 17.64 | 17.29 | 17.32 | 17.32 | -3.36% | 17,156 |
| Sep 3, 2025 | 17.64 | 17.97 | 17.64 | 17.92 | 17.92 | 3.10% | 9,228 |
| Sep 2, 2025 | 17.34 | 17.85 | 17.34 | 17.38 | 17.38 | 0.19% | 21,225 |
| Aug 29, 2025 | 17.63 | 17.64 | 17.20 | 17.35 | 17.35 | -2.94% | 37,249 |
| Aug 28, 2025 | 18.28 | 18.37 | 17.86 | 17.88 | 17.88 | -1.37% | 33,570 |
| Aug 27, 2025 | 18.23 | 18.34 | 18.04 | 18.13 | 18.13 | 0.12% | 26,583 |
| Aug 26, 2025 | 17.78 | 18.13 | 17.67 | 18.10 | 18.10 | 2.16% | 40,622 |
| Aug 25, 2025 | 18.30 | 18.36 | 17.67 | 17.72 | 17.72 | -7.09% | 81,786 |
| Aug 22, 2025 | 17.42 | 19.11 | 17.42 | 19.07 | 19.07 | 9.99% | 68,931 |
| Aug 21, 2025 | 17.67 | 17.67 | 17.33 | 17.34 | 17.34 | -2.49% | 21,392 |
| Aug 20, 2025 | 17.34 | 17.79 | 17.12 | 17.78 | 17.78 | 3.28% | 43,836 |
| Aug 19, 2025 | 17.83 | 17.83 | 17.14 | 17.22 | 17.22 | -4.10% | 56,849 |
| Aug 18, 2025 | 17.89 | 18.05 | 17.67 | 17.96 | 17.96 | -0.63% | 46,846 |
| Aug 15, 2025 | 18.74 | 18.74 | 18.06 | 18.07 | 18.07 | -2.43% | 46,091 |
| Aug 14, 2025 | 18.55 | 18.98 | 18.38 | 18.52 | 18.52 | -4.24% | 79,086 |
| Aug 13, 2025 | 19.08 | 19.35 | 18.90 | 19.34 | 19.34 | 3.98% | 80,940 |
| Aug 12, 2025 | 18.35 | 18.62 | 18.14 | 18.60 | 18.60 | 3.57% | 59,543 |
| Aug 11, 2025 | 17.87 | 18.31 | 17.85 | 17.96 | 17.96 | 3.57% | 66,934 |
| Aug 8, 2025 | 17.05 | 17.36 | 17.01 | 17.34 | 17.34 | 2.01% | 69,304 |
| Aug 7, 2025 | 16.82 | 17.02 | 16.70 | 17.00 | 17.00 | 3.52% | 29,920 |
| Aug 6, 2025 | 16.07 | 16.42 | 16.07 | 16.42 | 16.42 | 2.43% | 12,654 |
| Aug 5, 2025 | 16.20 | 16.25 | 15.93 | 16.03 | 16.03 | -2.02% | 24,017 |
| Aug 4, 2025 | 16.04 | 16.51 | 16.04 | 16.36 | 16.36 | 3.09% | 33,769 |
| Aug 1, 2025 | 16.32 | 16.36 | 15.86 | 15.87 | 15.87 | -4.51% | 31,399 |
| Jul 31, 2025 | 16.91 | 16.97 | 16.62 | 16.62 | 16.62 | -0.61% | 47,377 |
| Jul 30, 2025 | 16.72 | 17.01 | 16.47 | 16.72 | 16.72 | -0.42% | 29,377 |
| Jul 29, 2025 | 17.12 | 17.25 | 16.67 | 16.79 | 16.79 | -0.63% | 34,807 |
| Jul 28, 2025 | 17.04 | 17.13 | 16.77 | 16.90 | 16.90 | 2.52% | 71,417 |
| Jul 25, 2025 | 16.63 | 16.66 | 16.35 | 16.48 | 16.48 | -2.41% | 67,446 |
| Jul 24, 2025 | 16.67 | 16.97 | 16.56 | 16.89 | 16.89 | 2.28% | 52,258 |
| Jul 23, 2025 | 16.72 | 16.72 | 16.35 | 16.51 | 16.51 | -1.29% | 34,449 |
| Jul 22, 2025 | 16.83 | 16.95 | 16.59 | 16.73 | 16.73 | -0.24% | 53,026 |
| Jul 21, 2025 | 16.95 | 17.21 | 16.71 | 16.77 | 16.77 | 2.70% | 69,918 |
| Jul 18, 2025 | 16.61 | 16.80 | 16.31 | 16.33 | 16.33 | 1.43% | 45,988 |
| Jul 17, 2025 | 16.07 | 16.25 | 15.94 | 16.10 | 16.10 | 0.37% | 63,185 |
| Jul 16, 2025 | 15.52 | 16.09 | 15.49 | 16.04 | 16.04 | 6.64% | 77,162 |
| Jul 15, 2025 | 15.10 | 15.23 | 14.82 | 15.04 | 15.04 | -0.46% | 46,719 |
| Jul 14, 2025 | 15.40 | 15.44 | 15.09 | 15.11 | 15.11 | 0.40% | 79,981 |
| Jul 11, 2025 | 15.00 | 15.07 | 14.79 | 15.05 | 15.05 | 5.61% | 49,488 |
| Jul 10, 2025 | 14.06 | 14.34 | 13.97 | 14.25 | 14.25 | 1.57% | 31,570 |
| Jul 9, 2025 | 13.64 | 14.12 | 13.48 | 14.03 | 14.03 | 4.23% | 52,865 |
| Jul 8, 2025 | 13.35 | 13.49 | 13.27 | 13.46 | 13.46 | 1.74% | 29,193 |
| Jul 7, 2025 | 13.27 | 13.30 | 13.14 | 13.23 | 13.23 | -1.12% | 25,019 |
| Jul 3, 2025 | 13.46 | 13.63 | 13.38 | 13.38 | 13.38 | -0.82% | 22,741 |
| Jul 2, 2025 | 12.98 | 13.53 | 12.93 | 13.49 | 13.49 | 6.39% | 18,224 |
| Jul 1, 2025 | 12.96 | 12.96 | 12.68 | 12.68 | 12.68 | -3.65% | 29,848 |
| Jun 30, 2025 | 13.04 | 13.16 | 12.87 | 13.16 | 13.16 | 2.73% | 16,155 |
| Jun 27, 2025 | 12.84 | 12.96 | 12.77 | 12.81 | 12.81 | -1.08% | 8,653 |
| Jun 26, 2025 | 12.94 | 13.02 | 12.86 | 12.95 | 12.95 | -0.23% | 48,649 |