Skip to main content
logo
CoinShares Bitcoin and Ether ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
21.38
+1.09 (5.36%)
At close: Aug 21, 2026, 4:00 PM EDT
20.95
-0.42 (-1.99%)
After-hours: Aug 21, 2026, 7:37 PM EDT

BTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202621.4421.6520.2821.3821.385.35%19,821
Aug 20, 202620.2520.7019.7120.2920.297.35%6,429
Aug 19, 202617.6118.9717.6118.9018.908.83%5,138
Aug 18, 202617.1917.5517.1917.3717.370.55%1,272
Aug 17, 202617.2717.5317.1817.2717.270.96%3,877
Aug 14, 202617.0617.3616.9717.1117.11-0.23%3,182
Aug 13, 202617.2617.3617.0017.1517.15-0.39%5,112
Aug 12, 202617.2017.3917.1917.2217.220.59%3,469
Aug 11, 202617.3017.3717.0817.1217.12-0.87%912
Aug 10, 202616.7417.5116.7417.2717.27-0.41%3,697
Aug 7, 202617.6517.6816.7017.3417.34-1.26%6,359
Aug 6, 202617.4317.6317.4317.5617.56-0.57%5,802
Aug 5, 202617.2617.7217.2617.6617.661.61%4,742
Aug 4, 202616.3717.3816.3717.3817.380.41%5,323
Aug 3, 202617.0017.3216.9917.3117.310.82%1,823
Jul 31, 202617.3217.3317.0117.1717.17-2.94%3,255
Jul 30, 202617.6517.6917.6217.6917.691.90%1,080
Jul 29, 202617.4817.5417.3217.3617.36-1.02%4,519
Jul 28, 202617.5917.5917.5017.5417.54-1.60%1,191
Jul 27, 202617.8318.0417.6617.8317.832.89%3,188
Jul 24, 202617.3317.3616.8817.3317.33-0.70%4,787
Jul 23, 202617.5717.6517.3917.4517.45-2.32%1,407
Jul 22, 202617.8217.9317.8217.8617.86-0.50%2,919
Jul 21, 202618.0418.0417.8617.9517.951.81%3,170
Jul 20, 202617.3717.6717.3417.6317.632.15%17,450
Jul 17, 202617.1817.2817.1817.2617.26-0.92%2,086
Jul 16, 202617.4617.5317.3417.4217.42-1.86%5,914
Jul 15, 202617.8417.8617.7117.7517.751.49%5,034
Jul 14, 202617.4217.5917.3017.4917.494.79%5,785
Jul 13, 202616.7016.7016.6216.6916.69-1.77%1,392
Jul 10, 202616.9917.0216.9316.9916.991.83%1,118
Jul 9, 202616.6516.6916.6516.6916.691.10%976
Jul 8, 202616.4316.5216.3516.5016.50-2.92%7,507
Jul 7, 202616.7417.0716.7217.0017.000.14%2,956
Jul 6, 202616.3417.1816.3416.9816.984.49%5,402
Jul 2, 202616.2016.3016.2016.2516.254.02%3,344
Jul 1, 202615.4315.7015.4315.6215.622.29%1,350
Jun 30, 202615.1015.2715.0815.2715.27-2.78%2,528
Jun 29, 202615.3715.7115.2515.7115.701.95%1,588
Jun 26, 202615.1815.5315.1815.4015.401.05%2,996
Jun 25, 202615.8915.8915.0015.2415.24-1.26%10,129
Jun 24, 202616.0016.0015.2715.4415.44-4.41%4,824
Jun 23, 202616.0616.1716.0616.1516.15-3.72%1,039
Jun 22, 202616.9816.9816.7616.7716.771.93%3,246
Jun 18, 202616.8216.8216.2316.4616.46-1.78%4,711
Jun 17, 202617.0117.2116.7616.7616.75-2.79%5,289
Jun 16, 202617.3417.3917.2317.3017.24-1.46%3,290
Jun 15, 202617.6017.7717.4717.5517.496.87%4,282
Jun 12, 202616.3916.4816.2916.4216.37-0.38%3,142
Jun 11, 202616.1416.4916.1416.4916.432.77%3,857