CoinShares Bitcoin and Ether ETF (BTF)

NASDAQ: BTF · Real-Time Price · USD

15.40

+0.16 (1.08%)

At close: Jun 26, 2026, 4:00 PM EDT

14.88

-0.52 (-3.40%)

After-hours: Jun 26, 2026, 7:18 PM EDT

BTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.18	15.53	15.18	15.40	15.40	1.05%	2,910
Jun 25, 2026	15.89	15.89	15.00	15.24	15.24	-1.26%	10,129
Jun 24, 2026	16.00	16.00	15.27	15.44	15.44	-4.41%	4,824
Jun 23, 2026	16.06	16.17	16.06	16.15	16.15	-3.72%	1,039
Jun 22, 2026	16.98	16.98	16.76	16.77	16.77	1.93%	3,246
Jun 18, 2026	16.82	16.82	16.23	16.46	16.46	-1.78%	4,711
Jun 17, 2026	17.01	17.21	16.76	16.76	16.75	-2.79%	5,289
Jun 16, 2026	17.34	17.39	17.23	17.30	17.24	-1.46%	3,290
Jun 15, 2026	17.60	17.77	17.47	17.55	17.49	6.87%	4,282
Jun 12, 2026	16.39	16.48	16.29	16.42	16.37	-0.38%	3,142
Jun 11, 2026	16.14	16.49	16.14	16.49	16.43	2.77%	3,857
Jun 10, 2026	16.03	16.21	16.03	16.04	15.99	-0.83%	2,569
Jun 9, 2026	16.26	16.26	15.91	16.18	16.12	-1.97%	4,070
Jun 8, 2026	16.55	16.69	16.49	16.50	16.44	5.92%	5,980
Jun 5, 2026	16.25	16.25	15.34	15.58	15.52	-8.05%	12,404
Jun 4, 2026	16.87	17.15	16.78	16.94	16.88	-2.12%	8,266
Jun 3, 2026	17.79	17.84	17.30	17.31	17.25	-4.19%	6,127
Jun 2, 2026	18.65	18.65	17.88	18.07	18.00	-5.41%	21,317
Jun 1, 2026	18.98	19.10	18.80	19.10	19.03	-1.70%	8,090
May 29, 2026	19.28	19.62	19.10	19.43	19.36	0.04%	4,374
May 28, 2026	19.19	19.49	19.07	19.42	19.36	-1.83%	5,738
May 27, 2026	19.89	19.89	19.74	19.79	19.72	-1.12%	5,890
May 26, 2026	20.30	20.51	19.95	20.01	19.94	0.21%	3,809
May 22, 2026	20.43	20.48	19.97	19.97	19.90	-3.03%	8,619
May 21, 2026	20.29	20.66	20.29	20.59	20.52	0.09%	1,787
May 20, 2026	20.43	20.59	20.40	20.57	20.50	1.24%	2,173
May 19, 2026	20.25	20.39	20.21	20.32	20.25	-0.35%	2,105
May 18, 2026	20.51	20.51	20.11	20.39	20.32	-3.75%	12,953
May 15, 2026	21.45	21.45	21.11	21.19	21.11	-3.14%	3,884
May 14, 2026	21.45	22.03	21.41	21.87	21.80	2.37%	9,157
May 13, 2026	21.56	21.56	21.31	21.37	21.29	-1.53%	7,421
May 12, 2026	21.69	21.72	21.49	21.70	21.62	-1.88%	2,524
May 11, 2026	21.95	22.13	21.84	22.12	22.04	1.63%	5,706
May 8, 2026	21.53	21.78	21.53	21.76	21.69	0.50%	7,091
May 7, 2026	21.94	21.94	21.58	21.65	21.58	-2.18%	12,459
May 6, 2026	22.26	22.26	22.05	22.14	22.06	-0.54%	6,603
May 5, 2026	22.36	22.36	22.12	22.26	22.18	1.30%	6,501
May 4, 2026	21.72	22.16	21.68	21.97	21.89	2.09%	4,657
May 1, 2026	21.71	21.71	21.49	21.52	21.45	2.33%	2,751
Apr 30, 2026	21.12	21.12	20.94	21.03	20.96	1.40%	5,661
Apr 29, 2026	21.28	21.30	20.72	20.74	20.67	-2.23%	8,102
Apr 28, 2026	21.03	21.27	21.03	21.21	21.14	-0.01%	4,421
Apr 27, 2026	21.48	21.60	21.12	21.22	21.14	-1.28%	7,616
Apr 24, 2026	21.62	21.62	21.40	21.49	21.42	-0.08%	8,909
Apr 23, 2026	21.50	21.71	21.34	21.51	21.43	-2.48%	10,496
Apr 22, 2026	22.08	22.19	22.00	22.05	21.98	4.82%	7,513
Apr 21, 2026	21.24	21.33	21.00	21.04	20.97	-1.66%	9,155
Apr 20, 2026	21.19	21.44	20.98	21.40	21.32	-2.76%	7,470
Apr 17, 2026	21.81	22.26	21.76	22.00	21.93	2.81%	7,854
Apr 16, 2026	21.27	21.42	20.79	21.40	21.33	-0.12%	12,874
Apr 15, 2026	21.15	21.50	20.99	21.43	21.35	1.91%	8,170
Apr 14, 2026	21.40	21.70	20.99	21.02	20.95	1.66%	8,499
Apr 13, 2026	20.04	20.69	20.00	20.68	20.61	0.24%	10,857
Apr 10, 2026	20.31	20.64	20.31	20.63	20.56	1.66%	5,999
Apr 9, 2026	20.00	20.38	19.85	20.30	20.22	0.75%	9,053
Apr 8, 2026	20.64	20.64	20.05	20.15	20.07	3.91%	6,023
Apr 7, 2026	19.20	19.41	19.00	19.39	19.32	-1.26%	9,777
Apr 6, 2026	19.59	19.81	19.54	19.64	19.57	3.90%	9,078
Apr 2, 2026	18.60	18.97	18.53	18.90	18.83	-2.64%	13,014
Apr 1, 2026	19.28	19.65	19.28	19.41	19.34	1.36%	13,812
Mar 31, 2026	18.96	19.35	18.73	19.15	19.08	2.85%	8,133
Mar 30, 2026	18.97	19.07	18.56	18.62	18.55	1.11%	7,101
Mar 27, 2026	18.54	18.54	18.26	18.42	18.35	-3.29%	9,670
Mar 26, 2026	19.26	19.36	18.93	19.04	18.98	-4.46%	10,115
Mar 25, 2026	20.12	20.12	19.81	19.93	19.86	2.37%	8,965
Mar 24, 2026	19.84	19.84	19.39	19.47	19.40	-1.91%	8,957
Mar 23, 2026	19.81	20.15	19.65	19.85	19.78	0.87%	18,007
Mar 20, 2026	19.77	19.77	19.53	19.68	19.61	-0.37%	91,430
Mar 19, 2026	19.56	19.83	19.38	19.75	19.68	-1.49%	30,450
Mar 18, 2026	20.55	20.57	20.06	20.11	19.98	-5.36%	10,330
Mar 17, 2026	21.16	21.46	21.06	21.25	21.11	0.11%	9,702
Mar 16, 2026	20.95	21.31	20.83	21.22	21.09	7.42%	15,575
Mar 13, 2026	20.48	20.58	19.69	19.76	19.63	1.21%	8,173
Mar 12, 2026	19.37	19.62	19.23	19.52	19.39	-0.24%	6,801
Mar 11, 2026	19.66	19.72	19.23	19.57	19.44	1.40%	6,922
Mar 10, 2026	19.52	19.75	19.08	19.30	19.17	0.69%	8,316
Mar 9, 2026	19.04	19.17	18.91	19.16	19.04	2.11%	17,602
Mar 6, 2026	18.92	18.92	18.68	18.77	18.65	-4.98%	6,118
Mar 5, 2026	20.03	20.07	19.50	19.75	19.62	-2.51%	14,632
Mar 4, 2026	19.78	20.57	19.65	20.26	20.13	7.98%	22,067
Mar 3, 2026	18.55	19.02	18.38	18.76	18.64	-2.40%	16,215
Mar 2, 2026	18.16	19.50	18.16	19.22	19.10	5.84%	10,258
Feb 27, 2026	18.35	18.41	18.06	18.16	18.05	-4.01%	7,948
Feb 26, 2026	19.24	19.24	18.62	18.92	18.80	-2.45%	11,301
Feb 25, 2026	18.54	19.45	18.54	19.40	19.27	9.41%	7,895
Feb 24, 2026	17.34	17.75	17.34	17.73	17.62	-0.03%	10,535
Feb 23, 2026	18.25	18.25	17.62	17.74	17.62	-5.15%	10,688
Feb 20, 2026	18.46	18.78	18.38	18.70	18.58	0.98%	16,160
Feb 19, 2026	18.22	18.53	18.19	18.52	18.40	0.75%	7,272
Feb 18, 2026	18.61	18.88	18.29	18.38	18.26	-2.43%	21,383
Feb 17, 2026	18.84	18.94	18.48	18.83	18.71	-1.93%	10,873
Feb 13, 2026	18.69	19.42	18.69	19.21	19.08	5.91%	13,571
Feb 12, 2026	18.83	18.83	18.09	18.13	18.02	-2.67%	7,882
Feb 11, 2026	18.86	18.86	18.18	18.63	18.51	-2.30%	12,185
Feb 10, 2026	19.19	19.34	19.00	19.07	18.95	-4.08%	10,327
Feb 9, 2026	19.18	19.89	19.07	19.88	19.75	2.22%	11,141
Feb 6, 2026	18.56	19.79	18.56	19.45	19.32	10.13%	34,445
Feb 5, 2026	19.54	19.67	17.40	17.66	17.55	-13.52%	75,647
Feb 4, 2026	20.83	20.87	19.90	20.42	20.29	-4.66%	27,429
Feb 3, 2026	21.77	21.77	20.12	21.42	21.28	-1.56%	38,471