CoinShares Bitcoin and Ether ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
16.49
+0.45 (2.78%)
At close: Jun 11, 2026, 4:00 PM EDT
16.34
-0.15 (-0.89%)
Pre-market: Jun 12, 2026, 4:07 AM EDT
BTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 16.14 | 16.49 | 16.14 | 16.49 | 16.49 | 2.77% | 3,854 |
| Jun 10, 2026 | 16.03 | 16.21 | 16.03 | 16.04 | 16.04 | -0.83% | 2,569 |
| Jun 9, 2026 | 16.26 | 16.26 | 15.91 | 16.18 | 16.18 | -1.97% | 4,070 |
| Jun 8, 2026 | 16.55 | 16.69 | 16.49 | 16.50 | 16.50 | 5.92% | 5,980 |
| Jun 5, 2026 | 16.25 | 16.25 | 15.34 | 15.58 | 15.58 | -8.05% | 12,404 |
| Jun 4, 2026 | 16.87 | 17.15 | 16.78 | 16.94 | 16.94 | -2.12% | 8,266 |
| Jun 3, 2026 | 17.79 | 17.84 | 17.30 | 17.31 | 17.31 | -4.19% | 6,127 |
| Jun 2, 2026 | 18.65 | 18.65 | 17.88 | 18.07 | 18.07 | -5.41% | 21,317 |
| Jun 1, 2026 | 18.98 | 19.10 | 18.80 | 19.10 | 19.10 | -1.70% | 8,090 |
| May 29, 2026 | 19.28 | 19.62 | 19.10 | 19.43 | 19.43 | 0.04% | 4,374 |
| May 28, 2026 | 19.19 | 19.49 | 19.07 | 19.42 | 19.42 | -1.83% | 5,738 |
| May 27, 2026 | 19.89 | 19.89 | 19.74 | 19.79 | 19.79 | -1.12% | 5,890 |
| May 26, 2026 | 20.30 | 20.51 | 19.95 | 20.01 | 20.01 | 0.21% | 3,809 |
| May 22, 2026 | 20.43 | 20.48 | 19.97 | 19.97 | 19.97 | -3.03% | 8,619 |
| May 21, 2026 | 20.29 | 20.66 | 20.29 | 20.59 | 20.59 | 0.09% | 1,787 |
| May 20, 2026 | 20.43 | 20.59 | 20.40 | 20.57 | 20.57 | 1.24% | 2,173 |
| May 19, 2026 | 20.25 | 20.39 | 20.21 | 20.32 | 20.32 | -0.35% | 2,105 |
| May 18, 2026 | 20.51 | 20.51 | 20.11 | 20.39 | 20.39 | -3.75% | 12,953 |
| May 15, 2026 | 21.45 | 21.45 | 21.11 | 21.19 | 21.19 | -3.14% | 3,884 |
| May 14, 2026 | 21.45 | 22.03 | 21.41 | 21.87 | 21.87 | 2.37% | 9,157 |
| May 13, 2026 | 21.56 | 21.56 | 21.31 | 21.37 | 21.37 | -1.53% | 7,421 |
| May 12, 2026 | 21.69 | 21.72 | 21.49 | 21.70 | 21.70 | -1.88% | 2,524 |
| May 11, 2026 | 21.95 | 22.13 | 21.84 | 22.12 | 22.12 | 1.63% | 5,706 |
| May 8, 2026 | 21.53 | 21.78 | 21.53 | 21.76 | 21.76 | 0.50% | 7,091 |
| May 7, 2026 | 21.94 | 21.94 | 21.58 | 21.65 | 21.65 | -2.18% | 12,459 |
| May 6, 2026 | 22.26 | 22.26 | 22.05 | 22.14 | 22.14 | -0.54% | 6,603 |
| May 5, 2026 | 22.36 | 22.36 | 22.12 | 22.26 | 22.25 | 1.30% | 6,501 |
| May 4, 2026 | 21.72 | 22.16 | 21.68 | 21.97 | 21.97 | 2.09% | 4,657 |
| May 1, 2026 | 21.71 | 21.71 | 21.49 | 21.52 | 21.52 | 2.33% | 2,751 |
| Apr 30, 2026 | 21.12 | 21.12 | 20.94 | 21.03 | 21.03 | 1.40% | 5,661 |
| Apr 29, 2026 | 21.28 | 21.30 | 20.72 | 20.74 | 20.74 | -2.23% | 8,102 |
| Apr 28, 2026 | 21.03 | 21.27 | 21.03 | 21.21 | 21.21 | -0.01% | 4,421 |
| Apr 27, 2026 | 21.48 | 21.60 | 21.12 | 21.22 | 21.21 | -1.28% | 7,616 |
| Apr 24, 2026 | 21.62 | 21.62 | 21.40 | 21.49 | 21.49 | -0.08% | 8,909 |
| Apr 23, 2026 | 21.50 | 21.71 | 21.34 | 21.51 | 21.51 | -2.48% | 10,496 |
| Apr 22, 2026 | 22.08 | 22.19 | 22.00 | 22.05 | 22.05 | 4.82% | 7,513 |
| Apr 21, 2026 | 21.24 | 21.33 | 21.00 | 21.04 | 21.04 | -1.66% | 9,155 |
| Apr 20, 2026 | 21.19 | 21.44 | 20.98 | 21.40 | 21.40 | -2.76% | 7,470 |
| Apr 17, 2026 | 21.81 | 22.26 | 21.76 | 22.00 | 22.00 | 2.81% | 7,854 |
| Apr 16, 2026 | 21.27 | 21.42 | 20.79 | 21.40 | 21.40 | -0.12% | 12,874 |
| Apr 15, 2026 | 21.15 | 21.50 | 20.99 | 21.43 | 21.43 | 1.91% | 8,170 |
| Apr 14, 2026 | 21.40 | 21.70 | 20.99 | 21.02 | 21.02 | 1.66% | 8,499 |
| Apr 13, 2026 | 20.04 | 20.69 | 20.00 | 20.68 | 20.68 | 0.24% | 10,857 |
| Apr 10, 2026 | 20.31 | 20.64 | 20.31 | 20.63 | 20.63 | 1.66% | 5,999 |
| Apr 9, 2026 | 20.00 | 20.38 | 19.85 | 20.30 | 20.30 | 0.75% | 9,053 |
| Apr 8, 2026 | 20.64 | 20.64 | 20.05 | 20.15 | 20.14 | 3.91% | 6,023 |
| Apr 7, 2026 | 19.20 | 19.41 | 19.00 | 19.39 | 19.39 | -1.26% | 9,777 |
| Apr 6, 2026 | 19.59 | 19.81 | 19.54 | 19.64 | 19.64 | 3.90% | 9,078 |
| Apr 2, 2026 | 18.60 | 18.97 | 18.53 | 18.90 | 18.90 | -2.64% | 13,014 |
| Apr 1, 2026 | 19.28 | 19.65 | 19.28 | 19.41 | 19.41 | 1.36% | 13,812 |