CoinShares Bitcoin Leverage ETF (BTFX)
NASDAQ: BTFX · Real-Time Price · USD
51.80
-0.32 (-0.61%)
At close: Sep 26, 2025, 4:00 PM EDT
51.83
+0.03 (0.06%)
After-hours: Sep 26, 2025, 5:31 PM EDT
BTFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 59.05 | 59.41 | 58.09 | 58.09 | 58.09 | -4.05% | 3,891 |
| Sep 18, 2025 | 60.64 | 60.97 | 60.24 | 60.55 | 60.55 | 3.17% | 4,689 |
| Sep 17, 2025 | 59.08 | 59.15 | 58.18 | 58.68 | 58.68 | -2.17% | 4,468 |
| Sep 16, 2025 | 58.65 | 60.09 | 58.10 | 59.99 | 59.99 | 2.63% | 24,408 |
| Sep 15, 2025 | 58.19 | 58.86 | 57.66 | 58.45 | 58.45 | -2.88% | 11,944 |
| Sep 12, 2025 | 58.29 | 60.19 | 58.13 | 60.19 | 60.19 | 4.06% | 4,907 |
| Sep 11, 2025 | 58.05 | 58.05 | 57.59 | 57.84 | 57.84 | 1.72% | 23,398 |
| Sep 10, 2025 | 57.04 | 57.65 | 56.48 | 56.86 | 56.86 | 3.86% | 24,260 |
| Sep 9, 2025 | 56.30 | 56.30 | 54.11 | 54.75 | 54.75 | -1.26% | 13,873 |
| Sep 8, 2025 | 55.40 | 55.99 | 55.40 | 55.45 | 55.45 | 0.92% | 2,025 |
| Sep 5, 2025 | 54.25 | 54.94 | 54.24 | 54.94 | 54.94 | 2.97% | 1,801 |
| Sep 4, 2025 | 54.39 | 54.39 | 53.23 | 53.35 | 53.35 | -4.44% | 4,690 |
| Sep 3, 2025 | 55.32 | 55.85 | 55.32 | 55.83 | 55.83 | 2.56% | 1,511 |
| Sep 2, 2025 | 53.22 | 55.05 | 53.22 | 54.44 | 54.44 | 4.59% | 8,351 |
| Aug 29, 2025 | 53.61 | 53.70 | 52.00 | 52.05 | 52.05 | -6.89% | 43,156 |
| Aug 28, 2025 | 56.94 | 57.13 | 55.91 | 55.91 | 55.91 | -0.27% | 20,362 |
| Aug 27, 2025 | 55.52 | 56.38 | 55.40 | 56.06 | 56.06 | 1.63% | 4,498 |
| Aug 26, 2025 | 53.95 | 55.16 | 53.70 | 55.16 | 55.16 | 0.61% | 15,558 |
| Aug 25, 2025 | 55.76 | 57.00 | 54.80 | 54.82 | 54.82 | -10.07% | 12,357 |
| Aug 22, 2025 | 58.48 | 61.47 | 58.48 | 60.97 | 60.97 | 8.13% | 22,335 |
| Aug 21, 2025 | 57.95 | 58.11 | 56.27 | 56.38 | 56.38 | -3.85% | 2,450 |
| Aug 20, 2025 | 57.00 | 58.64 | 56.73 | 58.64 | 58.64 | 2.14% | 3,869 |
| Aug 19, 2025 | 59.31 | 59.31 | 57.00 | 57.41 | 57.41 | -5.70% | 7,595 |
| Aug 18, 2025 | 59.75 | 60.92 | 59.51 | 60.89 | 60.89 | -1.14% | 5,223 |
| Aug 15, 2025 | 63.38 | 63.38 | 61.55 | 61.59 | 61.59 | -2.01% | 8,074 |
| Aug 14, 2025 | 63.07 | 64.10 | 62.00 | 62.85 | 62.85 | -7.99% | 6,186 |
| Aug 13, 2025 | 65.80 | 68.39 | 65.46 | 68.31 | 68.31 | 5.41% | 9,753 |
| Aug 12, 2025 | 63.79 | 65.17 | 63.79 | 64.81 | 64.81 | 1.17% | 5,494 |
| Aug 11, 2025 | 64.85 | 65.43 | 63.81 | 64.05 | 64.05 | 4.21% | 9,543 |
| Aug 8, 2025 | 61.85 | 61.85 | 61.47 | 61.47 | 61.47 | -2.07% | 1,717 |
| Aug 7, 2025 | 61.50 | 62.77 | 61.34 | 62.77 | 62.77 | 4.06% | 4,920 |
| Aug 6, 2025 | 59.09 | 60.50 | 59.09 | 60.32 | 60.32 | 2.76% | 1,795 |
| Aug 5, 2025 | 59.40 | 59.41 | 57.63 | 58.70 | 58.70 | -1.89% | 1,899 |
| Aug 4, 2025 | 59.54 | 60.60 | 59.54 | 59.83 | 59.83 | 2.91% | 3,418 |
| Aug 1, 2025 | 60.84 | 60.89 | 58.14 | 58.14 | 58.14 | -6.52% | 5,959 |
| Jul 31, 2025 | 63.71 | 64.38 | 62.19 | 62.19 | 62.19 | -0.37% | 4,863 |
| Jul 30, 2025 | 63.55 | 64.37 | 61.49 | 62.42 | 62.42 | -1.16% | 3,750 |
| Jul 29, 2025 | 64.88 | 64.88 | 62.95 | 63.16 | 63.16 | -1.09% | 7,665 |
| Jul 28, 2025 | 64.59 | 65.31 | 63.31 | 63.85 | 63.85 | 1.83% | 12,286 |
| Jul 25, 2025 | 62.00 | 62.83 | 61.10 | 62.70 | 62.70 | -3.75% | 11,500 |
| Jul 24, 2025 | 64.98 | 65.57 | 63.96 | 65.14 | 65.14 | 0.96% | 1,766 |
| Jul 23, 2025 | 64.26 | 64.61 | 63.36 | 64.52 | 64.52 | -1.60% | 5,797 |
| Jul 22, 2025 | 65.51 | 65.57 | 63.85 | 65.57 | 65.57 | 4.45% | 2,461 |
| Jul 21, 2025 | 64.42 | 65.31 | 62.67 | 62.78 | 62.78 | -1.12% | 8,889 |
| Jul 18, 2025 | 65.09 | 65.65 | 63.30 | 63.49 | 63.49 | -2.92% | 13,145 |