CoinShares Bitcoin and Ether ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
16.48
-0.41 (-2.41%)
At close: Jul 25, 2025, 4:00 PM
16.89
+0.41 (2.47%)
After-hours: Jul 25, 2025, 7:47 PM EDT

BTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202516.6316.6616.3516.4816.48-2.41%67,446
Jul 24, 202516.6716.9716.5616.8916.892.28%52,258
Jul 23, 202516.7216.7216.3516.5116.51-1.29%34,449
Jul 22, 202516.8316.9516.5916.7316.73-0.24%53,026
Jul 21, 202516.9517.2116.7116.7716.772.70%69,918
Jul 18, 202516.6116.8016.3116.3316.331.43%45,988
Jul 17, 202516.0716.2515.9416.1016.100.37%63,185
Jul 16, 202515.5216.0915.4916.0416.046.64%77,162
Jul 15, 202515.1015.2314.8215.0415.04-0.46%46,719
Jul 14, 202515.4015.4415.0915.1115.110.40%79,981
Jul 11, 202515.0015.0714.7915.0515.055.61%49,488
Jul 10, 202514.0614.3413.9714.2514.251.57%31,570
Jul 9, 202513.6414.1213.4814.0314.034.23%52,865
Jul 8, 202513.3513.4913.2713.4613.461.74%29,193
Jul 7, 202513.2713.3013.1413.2313.23-1.12%25,019
Jul 3, 202513.4613.6313.3813.3813.38-0.82%22,741
Jul 2, 202512.9813.5312.9313.4913.496.39%18,224
Jul 1, 202512.9612.9612.6812.6812.68-3.65%29,848
Jun 30, 202513.0413.1612.8713.1613.162.73%16,155
Jun 27, 202512.8412.9612.7712.8112.81-1.08%8,653
Jun 26, 202512.9413.0212.8612.9512.95-0.23%48,649
Jun 25, 202513.0113.0112.8212.9812.981.01%18,298
Jun 24, 202512.7612.9312.7312.8512.853.80%22,418
Jun 23, 202512.0712.3911.9412.3812.38-2.13%80,923
Jun 20, 202513.1613.1812.4912.6512.65-1.56%30,247
Jun 18, 202512.8113.0812.8012.8512.85-1.46%43,660
Jun 17, 202513.1713.1812.7713.0413.04-4.54%48,093
Jun 16, 202513.4013.6813.4013.6613.614.20%25,367
Jun 13, 202513.1513.2713.0013.1113.06-3.74%38,775
Jun 12, 202513.7613.9213.6213.6213.57-3.13%18,761
Jun 11, 202514.1514.2814.0314.0614.010.07%23,008
Jun 10, 202514.0014.1613.7614.0514.004.00%33,423
Jun 9, 202513.3213.5113.2213.5113.464.32%22,493
Jun 6, 202512.9313.1012.9312.9512.900.39%16,274
Jun 5, 202513.4313.4312.8612.9012.85-3.30%20,564
Jun 4, 202513.3313.5213.3113.3413.29-0.74%10,997
Jun 3, 202513.3813.5513.3513.4413.392.67%12,583
Jun 2, 202512.9813.1812.9513.0913.04-0.91%19,831
May 30, 202513.3413.3913.1213.2113.16-2.08%19,564
May 29, 202513.8013.8013.4313.4913.44-0.07%34,172
May 28, 202513.7513.8113.5013.5013.45-2.88%28,389
May 27, 202513.8613.9613.7113.9013.853.19%25,355
May 23, 202513.4113.6113.4113.4713.42-2.60%30,203
May 22, 202513.9214.0013.8213.8313.783.75%34,392
May 21, 202513.2513.6813.0713.3313.280.83%30,730
May 20, 202513.0613.2312.9613.2213.170.30%20,333
May 19, 202512.6813.2612.6813.1813.13-1.13%30,945
May 16, 202513.3413.3613.2713.3313.281.83%19,247
May 15, 202513.1813.3512.9613.0913.04-1.80%16,319
May 14, 202513.4013.4213.2013.3313.28-2.63%30,181