Skip to main content
CoinShares Bitcoin and Ether ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
18.77
-0.98 (-4.97%)
At close: Mar 6, 2026, 4:00 PM EST
18.81
+0.04 (0.23%)
After-hours: Mar 6, 2026, 6:55 PM EST

BTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.9218.9218.6818.7718.77-4.98%6,101
Mar 5, 202620.0320.0719.5019.7519.75-2.51%14,632
Mar 4, 202619.7820.5719.6520.2620.267.98%22,067
Mar 3, 202618.5519.0218.3818.7618.76-2.40%16,215
Mar 2, 202618.1619.5018.1619.2219.225.84%10,258
Feb 27, 202618.3518.4118.0618.1618.16-4.01%7,948
Feb 26, 202619.2419.2418.6218.9218.92-2.45%11,301
Feb 25, 202618.5419.4518.5419.4019.409.41%7,895
Feb 24, 202617.3417.7517.3417.7317.73-0.03%10,535
Feb 23, 202618.2518.2517.6217.7417.73-5.15%10,688
Feb 20, 202618.4618.7818.3818.7018.700.98%16,160
Feb 19, 202618.2218.5318.1918.5218.520.75%7,272
Feb 18, 202618.6118.8818.2918.3818.38-2.43%21,383
Feb 17, 202618.8418.9418.4818.8318.83-1.93%10,873
Feb 13, 202618.6919.4218.6919.2119.215.91%13,571
Feb 12, 202618.8318.8318.0918.1318.13-2.67%7,882
Feb 11, 202618.8618.8618.1818.6318.63-2.30%12,185
Feb 10, 202619.1919.3419.0019.0719.07-4.08%10,327
Feb 9, 202619.1819.8919.0719.8819.882.22%11,141
Feb 6, 202618.5619.7918.5619.4519.4510.13%34,445
Feb 5, 202619.5419.6717.4017.6617.66-13.52%75,647
Feb 4, 202620.8320.8719.9020.4220.42-4.66%27,429
Feb 3, 202621.7721.7720.1221.4221.42-1.56%38,471
Feb 2, 202621.7922.2721.7521.7621.76-9.93%18,781
Jan 30, 202624.3124.5823.8824.1624.16-2.45%13,896
Jan 29, 202625.8225.8224.4524.7724.77-6.28%12,593
Jan 28, 202626.5826.6426.3226.4326.43-0.27%8,160
Jan 27, 202625.9226.5225.7426.5026.503.07%12,991
Jan 26, 202625.4126.1725.2725.7125.71-1.79%23,717
Jan 23, 202626.1526.7325.8526.1726.170.28%9,392
Jan 22, 202626.3026.3525.9326.1026.10-2.16%28,232
Jan 21, 202626.3026.8025.6026.6826.680.87%14,925
Jan 20, 202627.0027.0526.3226.4526.45-7.70%19,778
Jan 16, 202628.8028.8028.3328.6528.650.26%5,855
Jan 15, 202629.2529.2528.5528.5828.58-2.97%11,693
Jan 14, 202628.8529.4828.8029.4529.454.71%11,308
Jan 13, 202627.6528.2027.5028.1328.133.21%44,978
Jan 12, 202626.9527.5326.9527.2527.251.30%7,212
Jan 9, 202627.1027.4526.8526.9026.90-0.86%10,975
Jan 8, 202626.8527.3526.7527.1327.13-0.80%40,277
Jan 7, 202627.6527.7527.2527.3527.35-2.50%8,344
Jan 6, 202628.6528.6527.5528.0528.05-1.06%40,444
Jan 5, 202627.7528.4527.5828.3528.354.81%33,422
Jan 2, 202626.6527.4526.5027.0527.053.64%43,954
Dec 31, 202526.4526.5326.0026.1026.100.19%53,908
Dec 30, 202526.1526.5026.0526.0526.050.97%27,956
Dec 29, 202525.9026.1525.8025.8025.80-0.65%82,528
Dec 26, 202526.3526.3825.6525.9725.970.27%10,405
Dec 24, 202525.9026.0525.6525.9025.90-0.96%9,598
Dec 23, 202526.0526.2825.7526.1526.15-0.57%20,211
Dec 22, 202526.9527.0026.1826.3026.30-0.19%31,145
Dec 19, 202526.2526.6225.9526.3526.355.72%45,430
Dec 18, 202526.2526.5524.9024.9324.93-1.48%258,152
Dec 17, 202526.1026.8525.0525.3025.30-60.13%75,701
Dec 16, 202562.8563.8562.8563.4526.131.36%12,458
Dec 15, 202565.9066.2562.0562.6025.78-4.86%16,398
Dec 12, 202568.2568.3065.2065.8027.10-3.24%13,823
Dec 11, 202566.9568.0066.2068.0028.00-2.21%8,011
Dec 10, 202569.1071.2068.7769.5428.640.20%6,334
Dec 9, 202566.2070.6566.0569.4028.584.36%6,598
Dec 8, 202566.9567.3065.6566.5027.392.56%6,240
Dec 5, 202566.1567.0064.3564.8426.70-3.73%6,319
Dec 4, 202567.8568.2266.0067.3527.74-10,760
Dec 3, 202566.7567.7066.3067.3527.743.46%6,170
Dec 2, 202562.8066.0062.8065.1026.817.25%8,426
Dec 1, 202561.7061.8059.8360.7025.00-7.47%14,191
Nov 28, 202567.4067.4065.2065.6027.020.46%11,267
Nov 26, 202563.3065.5062.8365.3026.893.16%7,710
Nov 25, 202563.0063.7362.0563.3026.07-1.56%10,825
Nov 24, 202561.3564.4561.0064.3026.486.81%15,261
Nov 21, 202559.7561.1758.8060.2024.79-2.69%8,729
Nov 20, 202565.5565.5861.5061.8725.48-3.66%17,887
Nov 19, 202565.7566.7563.1064.2226.45-4.63%18,233
Nov 18, 202566.3068.1566.1067.3427.732.52%7,494
Nov 17, 202567.5569.0264.9565.6827.05-3.32%11,716
Nov 14, 202568.2070.2167.8567.9427.98-2.39%9,792
Nov 13, 202574.0574.5569.5069.6028.66-5.37%5,297
Nov 12, 202576.4076.5073.0073.5530.29-1.11%6,502
Nov 11, 202576.1076.1074.3074.3730.63-3.32%6,899
Nov 10, 202577.3077.3075.8576.9331.682.40%5,092
Nov 7, 202571.1075.2070.7575.1330.943.84%10,986
Nov 6, 202573.6073.6071.5572.3529.80-3.41%10,064
Nov 5, 202573.3575.5073.0574.9030.855.24%32,563
Nov 4, 202575.5076.6570.0571.1729.31-7.84%32,815
Nov 3, 202579.4079.5576.7577.2331.80-5.63%12,067
Oct 31, 202581.5082.0580.7081.8433.704.32%3,748
Oct 30, 202580.4580.4578.4078.4532.31-4.71%8,716
Oct 29, 202584.7584.7581.6082.3233.90-2.96%5,742
Oct 28, 202586.6087.2084.8084.8334.93-2.47%4,896
Oct 27, 202586.6587.6586.3086.9735.825.28%7,276
Oct 24, 202583.3083.3081.7582.6234.020.99%7,032
Oct 23, 202581.3082.8080.8081.8133.692.07%4,270
Oct 22, 202580.5581.3080.0580.1533.01-4.51%4,863
Oct 21, 202581.5085.7581.1083.9434.570.65%6,009
Oct 20, 202583.6084.1582.5083.3934.344.08%7,022
Oct 17, 202579.1080.4578.3080.1233.00-1.31%11,858
Oct 16, 202584.0584.3680.9081.1933.44-2.76%9,903
Oct 15, 202584.7085.1582.7783.5034.39-2.30%5,030
Oct 14, 202583.1586.0882.3085.4635.19-3.10%9,738
Oct 13, 202586.0088.3085.6588.1936.322.83%10,257