Skip to main content
CoinShares Bitcoin and Ether ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
12.97
-0.50 (-3.73%)
At close: Dec 5, 2025, 4:00 PM EST
12.90
-0.07 (-0.52%)
After-hours: Dec 5, 2025, 6:08 PM EST

BTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.2313.4012.8712.9712.97-3.73%31,596
Dec 4, 202513.5713.6413.2013.4713.47-53,804
Dec 3, 202513.3513.5413.2613.4713.473.46%30,791
Dec 2, 202512.5613.2012.5613.0213.027.25%42,031
Dec 1, 202512.3412.3611.9712.1412.14-7.48%70,853
Nov 28, 202513.4813.4813.0413.1213.120.47%56,335
Nov 26, 202512.6613.1012.5713.0613.063.16%38,552
Nov 25, 202512.6012.7512.4112.6612.66-1.56%54,126
Nov 24, 202512.2712.8912.2012.8612.866.81%76,306
Nov 21, 202511.9512.2411.7612.0412.04-2.69%43,648
Nov 20, 202513.1113.1212.3012.3712.37-3.67%89,439
Nov 19, 202513.1513.3512.6212.8412.84-4.63%91,165
Nov 18, 202513.2613.6313.2213.4713.472.52%37,470
Nov 17, 202513.5113.8012.9913.1413.14-3.33%58,580
Nov 14, 202513.6414.0413.5713.5913.59-2.39%48,963
Nov 13, 202514.8114.9113.9013.9213.92-5.36%26,485
Nov 12, 202515.2815.3014.6014.7114.71-1.11%32,513
Nov 11, 202515.2215.2214.8614.8814.87-3.32%34,499
Nov 10, 202515.4615.4615.1715.3915.392.40%25,463
Nov 7, 202514.2215.0414.1515.0315.023.84%54,931
Nov 6, 202514.7214.7214.3114.4714.47-3.41%50,323
Nov 5, 202514.6715.1014.6114.9814.985.25%162,818
Nov 4, 202515.1015.3314.0114.2314.23-7.85%164,079
Nov 3, 202515.8815.9115.3515.4515.45-5.63%60,336
Oct 31, 202516.3016.4116.1416.3716.374.32%18,743
Oct 30, 202516.0916.0915.6815.6915.69-4.71%43,580
Oct 29, 202516.9516.9516.3216.4616.46-2.96%28,712
Oct 28, 202517.3217.4416.9616.9716.97-2.47%24,483
Oct 27, 202517.3317.5317.2617.4017.395.28%36,383
Oct 24, 202516.6616.6616.3516.5216.520.99%35,162
Oct 23, 202516.2616.5616.1616.3616.362.06%21,350
Oct 22, 202516.1116.2616.0116.0316.03-4.51%24,316
Oct 21, 202516.3017.1516.2216.7916.790.65%30,045
Oct 20, 202516.7216.8316.5016.6816.684.08%35,112
Oct 17, 202515.8216.0915.6616.0316.02-1.31%59,294
Oct 16, 202516.8116.8716.1816.2416.24-2.76%49,517
Oct 15, 202516.9417.0316.5516.7016.70-2.30%25,152
Oct 14, 202516.6317.2216.4617.0917.09-3.10%48,690
Oct 13, 202517.2017.6617.1317.6417.642.83%51,288
Oct 10, 202518.3218.4517.0417.1517.15-5.56%56,795
Oct 9, 202518.5418.5417.9718.1618.16-3.20%24,308
Oct 8, 202518.6319.0918.5018.7618.761.20%31,574
Oct 7, 202519.4219.4218.4418.5418.54-4.33%30,269
Oct 6, 202519.0819.4219.0519.3819.383.41%26,780
Oct 3, 202518.5618.9318.4018.7418.740.75%47,685
Oct 2, 202518.2018.6218.0518.6018.603.52%58,726
Oct 1, 202517.8118.0117.7817.9717.973.46%59,750
Sep 30, 202517.2917.5217.1017.3717.37-0.33%68,473
Sep 29, 202517.0717.4517.0717.4317.434.54%58,517
Sep 26, 202516.4516.8316.4216.6716.671.34%68,460
Sep 25, 202516.8216.8516.2016.4516.45-4.84%85,718
Sep 24, 202517.2617.3817.2117.2917.290.99%315,972
Sep 23, 202517.3117.3417.0917.1217.12-0.05%22,754
Sep 22, 202517.3517.3717.1217.1317.13-4.75%34,330
Sep 19, 202518.2718.2817.9517.9817.98-2.55%32,133
Sep 18, 202518.4818.5918.3918.4518.451.10%38,577
Sep 17, 202518.2518.3117.9518.2518.19-0.16%30,080
Sep 16, 202518.2318.3217.9918.2818.220.61%23,713
Sep 15, 202518.2418.2418.0718.1718.11-2.63%28,185
Sep 12, 202518.2318.6918.1818.6618.603.78%37,130
Sep 11, 202517.9118.0317.8917.9817.921.60%15,708
Sep 10, 202517.8118.0217.6517.7017.641.35%16,376
Sep 9, 202517.7117.7317.3817.4617.40-0.27%28,916
Sep 8, 202517.6517.7317.5017.5117.45-0.20%22,411
Sep 5, 202517.9717.9717.3517.5417.491.29%21,814
Sep 4, 202517.6317.6417.2917.3217.26-3.36%17,156
Sep 3, 202517.6417.9717.6417.9217.863.10%9,231
Sep 2, 202517.3417.8517.3417.3817.330.19%21,225
Aug 29, 202517.6317.6417.2017.3517.29-2.94%37,249
Aug 28, 202518.2818.3717.8617.8817.82-1.37%33,570
Aug 27, 202518.2318.3418.0418.1318.060.12%26,583
Aug 26, 202517.7818.1317.6718.1018.042.16%40,622
Aug 25, 202518.3018.3617.6717.7217.66-7.09%81,786
Aug 22, 202517.4219.1117.4219.0719.019.99%68,931
Aug 21, 202517.6717.6717.3317.3417.28-2.49%21,392
Aug 20, 202517.3417.7917.1217.7817.723.28%43,836
Aug 19, 202517.8317.8317.1417.2217.16-4.10%56,849
Aug 18, 202517.8918.0517.6717.9617.90-0.63%46,846
Aug 15, 202518.7418.7418.0618.0718.01-2.43%46,091
Aug 14, 202518.5518.9818.3818.5218.46-4.24%79,086
Aug 13, 202519.0819.3518.9019.3419.283.98%80,940
Aug 12, 202518.3518.6218.1418.6018.543.57%59,543
Aug 11, 202517.8718.3117.8517.9617.903.57%66,934
Aug 8, 202517.0517.3617.0117.3417.282.01%69,304
Aug 7, 202516.8217.0216.7017.0016.943.52%29,920
Aug 6, 202516.0716.4216.0716.4216.372.43%12,654
Aug 5, 202516.2016.2515.9316.0315.98-2.02%24,017
Aug 4, 202516.0416.5116.0416.3616.313.09%33,769
Aug 1, 202516.3216.3615.8615.8715.82-4.51%31,399
Jul 31, 202516.9116.9716.6216.6216.57-0.61%47,377
Jul 30, 202516.7217.0116.4716.7216.67-0.42%29,377
Jul 29, 202517.1217.2516.6716.7916.74-0.63%34,807
Jul 28, 202517.0417.1316.7716.9016.842.52%71,417
Jul 25, 202516.6316.6616.3516.4816.43-2.41%67,446
Jul 24, 202516.6716.9716.5616.8916.832.28%52,258
Jul 23, 202516.7216.7216.3516.5116.46-1.29%34,449
Jul 22, 202516.8316.9516.5916.7316.67-0.24%53,026
Jul 21, 202516.9517.2116.7116.7716.712.70%69,918
Jul 18, 202516.6116.8016.3116.3316.281.43%45,988
Jul 17, 202516.0716.2515.9416.1016.050.37%63,185