CoinShares Bitcoin and Ether ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
22.92
-0.60 (-2.55%)
At close: Oct 2, 2026, 4:00 PM EDT
22.32
-0.60 (-2.62%)
After-hours: Oct 2, 2026, 7:30 PM EDT
BTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.00 | 24.05 | 22.92 | 22.92 | 22.92 | -2.52% | 3,076 |
| Oct 1, 2026 | 23.47 | 23.53 | 23.42 | 23.52 | 23.52 | 1.28% | 2,787 |
| Sep 30, 2026 | 23.06 | 23.45 | 23.06 | 23.22 | 23.22 | 0.69% | 3,456 |
| Sep 29, 2026 | 23.73 | 23.76 | 22.67 | 23.06 | 23.06 | 0.27% | 4,353 |
| Sep 28, 2026 | 22.93 | 23.48 | 22.93 | 23.00 | 23.00 | -0.54% | 2,645 |
| Sep 25, 2026 | 22.85 | 23.55 | 22.85 | 23.12 | 23.12 | 0.01% | 3,590 |
| Sep 24, 2026 | 22.76 | 23.48 | 22.76 | 23.12 | 23.12 | -0.21% | 2,484 |
| Sep 23, 2026 | 23.92 | 23.92 | 22.96 | 23.17 | 23.17 | -3.78% | 3,459 |
| Sep 22, 2026 | 22.95 | 24.18 | 22.95 | 24.08 | 24.08 | -0.40% | 8,961 |
| Sep 21, 2026 | 23.94 | 24.18 | 23.32 | 24.17 | 24.17 | 5.80% | 9,207 |
| Sep 18, 2026 | 20.60 | 22.91 | 20.60 | 22.85 | 22.85 | 6.80% | 11,337 |
| Sep 17, 2026 | 20.73 | 21.61 | 20.73 | 21.39 | 21.39 | 1.31% | 3,987 |
| Sep 16, 2026 | 21.13 | 21.41 | 21.04 | 21.17 | 21.12 | 0.77% | 2,937 |
| Sep 15, 2026 | 21.00 | 21.39 | 20.87 | 21.00 | 20.95 | -4.02% | 4,381 |
| Sep 14, 2026 | 21.98 | 22.25 | 21.29 | 21.88 | 21.83 | 1.65% | 9,798 |
| Sep 11, 2026 | 21.00 | 22.41 | 21.00 | 21.53 | 21.48 | 0.74% | 36,270 |
| Sep 10, 2026 | 21.47 | 21.59 | 21.37 | 21.37 | 21.32 | -1.70% | 1,604 |
| Sep 9, 2026 | 22.12 | 22.16 | 21.74 | 21.74 | 21.69 | 0.47% | 1,687 |
| Sep 8, 2026 | 21.91 | 22.16 | 21.64 | 21.64 | 21.59 | -1.04% | 2,594 |
| Sep 4, 2026 | 21.89 | 22.00 | 21.60 | 21.86 | 21.81 | -1.48% | 5,459 |
| Sep 3, 2026 | 21.64 | 22.44 | 21.64 | 22.19 | 22.14 | 3.59% | 2,525 |
| Sep 2, 2026 | 21.39 | 21.42 | 21.33 | 21.42 | 21.37 | -0.50% | 4,446 |
| Sep 1, 2026 | 21.77 | 21.89 | 21.53 | 21.53 | 21.48 | -2.44% | 7,587 |
| Aug 31, 2026 | 21.83 | 22.07 | 21.74 | 22.07 | 22.02 | 1.78% | 2,604 |
| Aug 28, 2026 | 22.26 | 22.28 | 21.50 | 21.69 | 21.63 | -2.35% | 6,618 |
| Aug 27, 2026 | 22.25 | 22.50 | 21.67 | 22.21 | 22.15 | 1.75% | 8,673 |
| Aug 26, 2026 | 21.85 | 22.02 | 21.01 | 21.83 | 21.77 | -0.82% | 9,305 |
| Aug 25, 2026 | 21.62 | 22.15 | 21.31 | 22.01 | 21.95 | 1.80% | 6,324 |
| Aug 24, 2026 | 21.35 | 22.47 | 20.94 | 21.62 | 21.56 | 1.11% | 9,827 |
| Aug 21, 2026 | 21.44 | 21.65 | 20.28 | 21.38 | 21.33 | 5.35% | 20,524 |
| Aug 20, 2026 | 20.25 | 20.70 | 19.71 | 20.29 | 20.24 | 7.35% | 6,429 |
| Aug 19, 2026 | 17.61 | 18.97 | 17.61 | 18.90 | 18.86 | 8.83% | 5,138 |
| Aug 18, 2026 | 17.19 | 17.55 | 17.19 | 17.37 | 17.33 | 0.55% | 1,272 |
| Aug 17, 2026 | 17.27 | 17.53 | 17.18 | 17.27 | 17.23 | 0.96% | 3,877 |
| Aug 14, 2026 | 17.06 | 17.36 | 16.97 | 17.11 | 17.07 | -0.23% | 3,182 |
| Aug 13, 2026 | 17.26 | 17.36 | 17.00 | 17.15 | 17.11 | -0.39% | 5,112 |
| Aug 12, 2026 | 17.20 | 17.39 | 17.19 | 17.22 | 17.18 | 0.59% | 3,469 |
| Aug 11, 2026 | 17.30 | 17.37 | 17.08 | 17.12 | 17.08 | -0.87% | 912 |
| Aug 10, 2026 | 16.74 | 17.51 | 16.74 | 17.27 | 17.23 | -0.41% | 3,697 |
| Aug 7, 2026 | 17.65 | 17.68 | 16.70 | 17.34 | 17.30 | -1.26% | 6,359 |
| Aug 6, 2026 | 17.43 | 17.63 | 17.43 | 17.56 | 17.52 | -0.57% | 5,802 |
| Aug 5, 2026 | 17.26 | 17.72 | 17.26 | 17.66 | 17.62 | 1.61% | 4,742 |
| Aug 4, 2026 | 16.37 | 17.38 | 16.37 | 17.38 | 17.34 | 0.41% | 5,323 |
| Aug 3, 2026 | 17.00 | 17.32 | 16.99 | 17.31 | 17.27 | 0.82% | 1,823 |
| Jul 31, 2026 | 17.32 | 17.33 | 17.01 | 17.17 | 17.13 | -2.94% | 3,255 |
| Jul 30, 2026 | 17.65 | 17.69 | 17.62 | 17.69 | 17.65 | 1.90% | 1,080 |
| Jul 29, 2026 | 17.48 | 17.54 | 17.32 | 17.36 | 17.32 | -1.02% | 4,519 |
| Jul 28, 2026 | 17.59 | 17.59 | 17.50 | 17.54 | 17.50 | -1.60% | 1,191 |
| Jul 27, 2026 | 17.83 | 18.04 | 17.66 | 17.83 | 17.78 | 2.89% | 3,188 |
| Jul 24, 2026 | 17.33 | 17.36 | 16.88 | 17.33 | 17.28 | -0.70% | 4,787 |