Skip to main content
logo
CoinShares Bitcoin and Ether ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
16.37
+0.68 (4.31%)
At close: Oct 31, 2025, 4:00 PM EDT
16.04
-0.33 (-2.00%)
After-hours: Oct 31, 2025, 6:54 PM EDT

BTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202516.3016.4116.1416.3716.374.32%18,743
Oct 30, 202516.0916.0915.6815.6915.69-4.71%43,580
Oct 29, 202516.9516.9516.3216.4616.46-2.96%28,712
Oct 28, 202517.3217.4416.9616.9716.97-2.47%24,483
Oct 27, 202517.3317.5317.2617.4017.405.28%36,383
Oct 24, 202516.6616.6616.3516.5216.520.99%35,162
Oct 23, 202516.2616.5616.1616.3616.362.06%21,350
Oct 22, 202516.1116.2616.0116.0316.03-4.51%24,316
Oct 21, 202516.3017.1516.2216.7916.790.65%30,045
Oct 20, 202516.7216.8316.5016.6816.684.08%35,112
Oct 17, 202515.8216.0915.6616.0316.03-1.31%59,294
Oct 16, 202516.8116.8716.1816.2416.24-2.76%49,517
Oct 15, 202516.9417.0316.5516.7016.70-2.30%25,152
Oct 14, 202516.6317.2216.4617.0917.09-3.10%48,690
Oct 13, 202517.2017.6617.1317.6417.642.83%51,288
Oct 10, 202518.3218.4517.0417.1517.15-5.56%56,795
Oct 9, 202518.5418.5417.9718.1618.16-3.20%24,308
Oct 8, 202518.6319.0918.5018.7618.761.20%31,574
Oct 7, 202519.4219.4218.4418.5418.54-4.33%30,269
Oct 6, 202519.0819.4219.0519.3819.383.41%26,780
Oct 3, 202518.5618.9318.4018.7418.740.75%47,685
Oct 2, 202518.2018.6218.0518.6018.603.52%58,726
Oct 1, 202517.8118.0117.7817.9717.973.46%59,750
Sep 30, 202517.2917.5217.1017.3717.37-0.33%68,473
Sep 29, 202517.0717.4517.0717.4317.434.54%58,517
Sep 26, 202516.4516.8316.4216.6716.671.34%68,460
Sep 25, 202516.8216.8516.2016.4516.45-4.84%85,718
Sep 24, 202517.2617.3817.2117.2917.290.99%315,972
Sep 23, 202517.3117.3417.0917.1217.12-0.05%22,754
Sep 22, 202517.3517.3717.1217.1317.13-4.75%34,330
Sep 19, 202518.2718.2817.9517.9817.98-2.55%32,133
Sep 18, 202518.4818.5918.3918.4518.451.10%38,577
Sep 17, 202518.2518.3117.9518.2518.19-0.16%30,080
Sep 16, 202518.2318.3217.9918.2818.220.61%23,713
Sep 15, 202518.2418.2418.0718.1718.11-2.63%28,185
Sep 12, 202518.2318.6918.1818.6618.603.78%37,130
Sep 11, 202517.9118.0317.8917.9817.921.60%15,708
Sep 10, 202517.8118.0217.6517.7017.641.35%16,376
Sep 9, 202517.7117.7317.3817.4617.40-0.27%28,916
Sep 8, 202517.6517.7317.5017.5117.45-0.20%22,411
Sep 5, 202517.9717.9717.3517.5417.491.29%21,814
Sep 4, 202517.6317.6417.2917.3217.26-3.36%17,156
Sep 3, 202517.6417.9717.6417.9217.873.10%9,228
Sep 2, 202517.3417.8517.3417.3817.330.19%21,225
Aug 29, 202517.6317.6417.2017.3517.30-2.94%37,249
Aug 28, 202518.2818.3717.8617.8817.82-1.37%33,570
Aug 27, 202518.2318.3418.0418.1318.070.12%26,583
Aug 26, 202517.7818.1317.6718.1018.042.16%40,622
Aug 25, 202518.3018.3617.6717.7217.66-7.09%81,786
Aug 22, 202517.4219.1117.4219.0719.019.99%68,931