CoinShares Bitcoin Leverage ETF (BTFX)
NASDAQ: BTFX · Real-Time Price · USD
32.89
+3.75 (12.85%)
At close: Dec 2, 2025, 4:00 PM EST
32.89
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:15 PM EST
BTFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 29.76 | 29.98 | 28.06 | 29.15 | 29.15 | -11.78% | 18,670 |
| Nov 28, 2025 | 34.85 | 34.85 | 33.04 | 33.04 | 33.04 | 1.67% | 28,048 |
| Nov 26, 2025 | 30.71 | 32.54 | 30.59 | 32.49 | 32.49 | 5.62% | 10,546 |
| Nov 25, 2025 | 30.55 | 31.01 | 29.93 | 30.76 | 30.76 | -3.85% | 5,997 |
| Nov 24, 2025 | 29.81 | 31.99 | 29.34 | 31.99 | 31.99 | 10.84% | 16,804 |
| Nov 21, 2025 | 28.27 | 29.30 | 27.38 | 28.86 | 28.86 | -4.19% | 23,958 |
| Nov 20, 2025 | 33.82 | 33.82 | 29.91 | 30.12 | 30.12 | -6.89% | 20,848 |
| Nov 19, 2025 | 33.60 | 33.96 | 31.72 | 32.35 | 32.35 | -6.98% | 12,412 |
| Nov 18, 2025 | 33.97 | 35.23 | 33.75 | 34.78 | 34.78 | 2.08% | 12,938 |
| Nov 17, 2025 | 35.79 | 36.92 | 33.75 | 34.07 | 34.07 | -4.96% | 9,610 |
| Nov 14, 2025 | 36.66 | 37.89 | 35.84 | 35.85 | 35.85 | -7.62% | 17,582 |
| Nov 13, 2025 | 41.62 | 41.62 | 38.76 | 38.81 | 38.81 | -7.01% | 4,234 |
| Nov 12, 2025 | 44.40 | 44.40 | 41.59 | 41.74 | 41.74 | -2.45% | 2,908 |
| Nov 11, 2025 | 44.05 | 44.05 | 42.79 | 42.79 | 42.79 | -6.20% | 1,276 |
| Nov 10, 2025 | 45.87 | 45.87 | 44.71 | 45.62 | 45.62 | 4.33% | 2,364 |
| Nov 7, 2025 | 40.80 | 43.76 | 40.28 | 43.72 | 43.72 | 5.52% | 6,341 |
| Nov 6, 2025 | 42.62 | 42.95 | 41.40 | 41.44 | 41.44 | -5.73% | 2,299 |
| Nov 5, 2025 | 43.75 | 44.32 | 43.71 | 43.96 | 43.96 | 6.31% | 2,213 |
| Nov 4, 2025 | 43.93 | 44.85 | 41.04 | 41.35 | 41.35 | -10.93% | 11,041 |
| Nov 3, 2025 | 46.39 | 47.43 | 45.71 | 46.42 | 46.42 | -6.01% | 12,299 |
| Oct 31, 2025 | 49.18 | 50.13 | 48.85 | 49.39 | 49.39 | 6.24% | 39,359 |
| Oct 30, 2025 | 47.70 | 47.95 | 46.49 | 46.49 | 46.49 | -7.47% | 52,893 |
| Oct 29, 2025 | 52.22 | 52.22 | 49.76 | 50.24 | 50.24 | -5.34% | 5,197 |
| Oct 28, 2025 | 54.42 | 54.90 | 53.07 | 53.07 | 53.07 | -2.36% | 4,727 |
| Oct 27, 2025 | 54.33 | 55.09 | 54.02 | 54.35 | 54.35 | 7.75% | 11,939 |
| Oct 24, 2025 | 50.70 | 50.79 | 50.00 | 50.44 | 50.44 | 0.46% | 6,317 |
| Oct 23, 2025 | 50.29 | 50.29 | 49.75 | 50.21 | 50.21 | 4.56% | 1,313 |
| Oct 22, 2025 | 48.45 | 48.87 | 48.00 | 48.02 | 48.02 | -7.39% | 9,929 |
| Oct 21, 2025 | 50.13 | 53.00 | 50.13 | 51.85 | 51.85 | 1.82% | 12,517 |
| Oct 20, 2025 | 50.79 | 51.27 | 50.36 | 50.92 | 50.92 | 8.20% | 11,099 |
| Oct 17, 2025 | 46.28 | 47.56 | 45.64 | 47.06 | 47.06 | -3.30% | 14,628 |
| Oct 16, 2025 | 51.30 | 51.30 | 48.27 | 48.67 | 48.67 | -5.41% | 32,341 |
| Oct 15, 2025 | 51.83 | 52.44 | 50.54 | 51.45 | 51.45 | -2.64% | 13,280 |
| Oct 14, 2025 | 51.10 | 53.53 | 50.50 | 52.85 | 52.85 | -5.67% | 27,637 |
| Oct 13, 2025 | 54.49 | 56.03 | 54.20 | 56.03 | 56.03 | -1.20% | 19,251 |
| Oct 10, 2025 | 62.42 | 62.42 | 56.22 | 56.71 | 56.71 | -7.40% | 33,558 |
| Oct 9, 2025 | 63.82 | 63.83 | 60.84 | 61.24 | 61.24 | -3.98% | 11,102 |
| Oct 8, 2025 | 63.55 | 64.31 | 63.08 | 63.78 | 63.78 | 2.75% | 3,690 |
| Oct 7, 2025 | 65.69 | 65.69 | 61.69 | 62.07 | 62.07 | -6.13% | 11,170 |
| Oct 6, 2025 | 65.58 | 66.90 | 65.17 | 66.12 | 66.12 | 4.24% | 17,645 |
| Oct 3, 2025 | 61.54 | 64.71 | 61.04 | 63.43 | 63.43 | 2.95% | 15,840 |
| Oct 2, 2025 | 60.01 | 61.77 | 59.76 | 61.62 | 61.62 | 6.02% | 7,950 |
| Oct 1, 2025 | 57.93 | 58.23 | 57.71 | 58.12 | 58.12 | 2.02% | 5,823 |
| Sep 30, 2025 | 56.64 | 57.05 | 56.32 | 56.97 | 56.97 | -0.01% | 7,674 |
| Sep 29, 2025 | 54.90 | 57.00 | 54.73 | 56.97 | 56.97 | 9.98% | 8,590 |
| Sep 26, 2025 | 51.79 | 52.14 | 51.50 | 51.80 | 51.80 | -0.62% | 13,243 |
| Sep 25, 2025 | 54.44 | 54.44 | 51.49 | 52.12 | 52.12 | -7.30% | 14,865 |
| Sep 24, 2025 | 55.86 | 56.61 | 55.86 | 56.22 | 56.22 | 3.14% | 7,213 |
| Sep 23, 2025 | 55.89 | 56.05 | 54.48 | 54.51 | 54.51 | -1.00% | 3,970 |
| Sep 22, 2025 | 55.80 | 56.16 | 54.86 | 55.06 | 55.06 | -5.22% | 5,182 |