CoinShares Bitcoin and Ether ETF (BTF)

NASDAQ: BTF · Real-Time Price · USD

21.21

0.00 (0.01%)

At close: Apr 28, 2026, 4:00 PM EDT

21.21

0.00 (-0.01%)

After-hours: Apr 28, 2026, 7:22 PM EDT

BTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.03	21.27	21.03	21.21	21.21	-0.01%	4,419
Apr 27, 2026	21.48	21.60	21.12	21.22	21.21	-1.28%	7,616
Apr 24, 2026	21.62	21.62	21.40	21.49	21.49	-0.08%	8,903
Apr 23, 2026	21.50	21.71	21.34	21.51	21.51	-2.48%	10,496
Apr 22, 2026	22.08	22.19	22.00	22.05	22.05	4.82%	7,513
Apr 21, 2026	21.24	21.33	21.00	21.04	21.04	-1.66%	9,155
Apr 20, 2026	21.19	21.44	20.98	21.40	21.40	-2.76%	7,470
Apr 17, 2026	21.81	22.26	21.76	22.00	22.00	2.82%	7,854
Apr 16, 2026	21.27	21.42	20.79	21.40	21.40	-0.12%	12,874
Apr 15, 2026	21.15	21.50	20.99	21.43	21.43	1.91%	8,170
Apr 14, 2026	21.40	21.70	20.99	21.02	21.02	1.66%	8,499
Apr 13, 2026	20.04	20.69	20.00	20.68	20.68	0.24%	10,857
Apr 10, 2026	20.31	20.64	20.31	20.63	20.63	1.66%	5,999
Apr 9, 2026	20.00	20.38	19.85	20.30	20.30	0.74%	9,053
Apr 8, 2026	20.64	20.64	20.05	20.15	20.14	3.91%	6,023
Apr 7, 2026	19.20	19.41	19.00	19.39	19.39	-1.26%	9,777
Apr 6, 2026	19.59	19.81	19.54	19.64	19.64	3.89%	9,078
Apr 2, 2026	18.60	18.97	18.53	18.90	18.90	-2.64%	13,014
Apr 1, 2026	19.28	19.65	19.28	19.41	19.41	1.36%	13,812
Mar 31, 2026	18.96	19.35	18.73	19.15	19.15	2.86%	8,133
Mar 30, 2026	18.97	19.07	18.56	18.62	18.62	1.11%	7,101
Mar 27, 2026	18.54	18.54	18.26	18.42	18.42	-3.29%	9,670
Mar 26, 2026	19.26	19.36	18.93	19.04	19.04	-4.46%	10,115
Mar 25, 2026	20.12	20.12	19.81	19.93	19.93	2.37%	8,965
Mar 24, 2026	19.84	19.84	19.39	19.47	19.47	-1.90%	8,957
Mar 23, 2026	19.81	20.15	19.65	19.85	19.85	0.87%	18,007
Mar 20, 2026	19.77	19.77	19.53	19.68	19.68	-0.37%	91,430
Mar 19, 2026	19.56	19.83	19.38	19.75	19.75	-1.78%	30,450
Mar 18, 2026	20.55	20.57	20.06	20.11	20.05	-5.36%	10,330
Mar 17, 2026	21.16	21.46	21.06	21.25	21.18	0.11%	9,702
Mar 16, 2026	20.95	21.31	20.83	21.22	21.16	7.42%	15,575
Mar 13, 2026	20.48	20.58	19.69	19.76	19.70	1.21%	8,173
Mar 12, 2026	19.37	19.62	19.23	19.52	19.46	-0.24%	6,801
Mar 11, 2026	19.66	19.72	19.23	19.57	19.51	1.40%	6,922
Mar 10, 2026	19.52	19.75	19.08	19.30	19.24	0.69%	8,316
Mar 9, 2026	19.04	19.17	18.91	19.16	19.11	2.11%	17,602
Mar 6, 2026	18.92	18.92	18.68	18.77	18.71	-4.98%	6,118
Mar 5, 2026	20.03	20.07	19.50	19.75	19.69	-2.51%	14,632
Mar 4, 2026	19.78	20.57	19.65	20.26	20.20	7.98%	22,067
Mar 3, 2026	18.55	19.02	18.38	18.76	18.71	-2.40%	16,215
Mar 2, 2026	18.16	19.50	18.16	19.22	19.17	5.84%	10,258
Feb 27, 2026	18.35	18.41	18.06	18.16	18.11	-4.01%	7,948
Feb 26, 2026	19.24	19.24	18.62	18.92	18.87	-2.45%	11,301
Feb 25, 2026	18.54	19.45	18.54	19.40	19.34	9.41%	7,895
Feb 24, 2026	17.34	17.75	17.34	17.73	17.68	-0.03%	10,535
Feb 23, 2026	18.25	18.25	17.62	17.74	17.68	-5.15%	10,688
Feb 20, 2026	18.46	18.78	18.38	18.70	18.64	0.98%	16,160
Feb 19, 2026	18.22	18.53	18.19	18.52	18.46	0.75%	7,272
Feb 18, 2026	18.61	18.88	18.29	18.38	18.32	-2.43%	21,383
Feb 17, 2026	18.84	18.94	18.48	18.83	18.78	-1.93%	10,873
Feb 13, 2026	18.69	19.42	18.69	19.21	19.15	5.91%	13,571
Feb 12, 2026	18.83	18.83	18.09	18.13	18.08	-2.67%	7,882
Feb 11, 2026	18.86	18.86	18.18	18.63	18.57	-2.30%	12,185
Feb 10, 2026	19.19	19.34	19.00	19.07	19.01	-4.08%	10,327
Feb 9, 2026	19.18	19.89	19.07	19.88	19.82	2.22%	11,141
Feb 6, 2026	18.56	19.79	18.56	19.45	19.39	10.13%	34,445
Feb 5, 2026	19.54	19.67	17.40	17.66	17.61	-13.52%	75,647
Feb 4, 2026	20.83	20.87	19.90	20.42	20.36	-4.66%	27,429
Feb 3, 2026	21.77	21.77	20.12	21.42	21.35	-1.56%	38,471
Feb 2, 2026	21.79	22.27	21.75	21.76	21.69	-9.93%	18,781
Jan 30, 2026	24.31	24.58	23.88	24.16	24.09	-2.45%	13,896
Jan 29, 2026	25.82	25.82	24.45	24.77	24.69	-6.28%	12,593
Jan 28, 2026	26.58	26.64	26.32	26.43	26.35	-0.27%	8,160
Jan 27, 2026	25.92	26.52	25.74	26.50	26.42	3.07%	12,991
Jan 26, 2026	25.41	26.17	25.27	25.71	25.63	-1.79%	23,717
Jan 23, 2026	26.15	26.73	25.85	26.17	26.10	0.28%	9,392
Jan 22, 2026	26.30	26.35	25.93	26.10	26.02	-2.16%	28,232
Jan 21, 2026	26.30	26.80	25.60	26.68	26.60	0.87%	14,925
Jan 20, 2026	27.00	27.05	26.32	26.45	26.37	-7.70%	19,778
Jan 16, 2026	28.80	28.80	28.33	28.65	28.56	0.26%	5,855
Jan 15, 2026	29.25	29.25	28.55	28.58	28.49	-2.97%	11,693
Jan 14, 2026	28.85	29.48	28.80	29.45	29.36	4.71%	11,308
Jan 13, 2026	27.65	28.20	27.50	28.13	28.04	3.21%	44,978
Jan 12, 2026	26.95	27.53	26.95	27.25	27.17	1.30%	7,212
Jan 9, 2026	27.10	27.45	26.85	26.90	26.82	-0.86%	10,975
Jan 8, 2026	26.85	27.35	26.75	27.13	27.05	-0.80%	40,277
Jan 7, 2026	27.65	27.75	27.25	27.35	27.27	-2.50%	8,344
Jan 6, 2026	28.65	28.65	27.55	28.05	27.97	-1.06%	40,444
Jan 5, 2026	27.75	28.45	27.58	28.35	28.27	4.81%	33,422
Jan 2, 2026	26.65	27.45	26.50	27.05	26.97	3.64%	43,954
Dec 31, 2025	26.45	26.53	26.00	26.10	26.02	0.19%	53,908
Dec 30, 2025	26.15	26.50	26.05	26.05	25.97	0.97%	27,956
Dec 29, 2025	25.90	26.15	25.80	25.80	25.72	-0.65%	82,528
Dec 26, 2025	26.35	26.38	25.65	25.97	25.89	0.27%	10,405
Dec 24, 2025	25.90	26.05	25.65	25.90	25.82	-0.96%	9,598
Dec 23, 2025	26.05	26.28	25.75	26.15	26.07	-0.57%	20,211
Dec 22, 2025	26.95	27.00	26.18	26.30	26.22	-0.19%	31,145
Dec 19, 2025	26.25	26.62	25.95	26.35	26.27	5.72%	45,430
Dec 18, 2025	26.25	26.55	24.90	24.93	24.85	-1.48%	258,152
Dec 17, 2025	26.10	26.85	25.05	25.30	25.22	-60.13%	75,701
Dec 16, 2025	62.85	63.85	62.85	63.45	26.05	1.36%	12,458
Dec 15, 2025	65.90	66.25	62.05	62.60	25.70	-4.86%	16,398
Dec 12, 2025	68.25	68.30	65.20	65.80	27.02	-3.24%	13,823
Dec 11, 2025	66.95	68.00	66.20	68.00	27.92	-2.21%	8,011
Dec 10, 2025	69.10	71.20	68.77	69.54	28.55	0.20%	6,334
Dec 9, 2025	66.20	70.65	66.05	69.40	28.50	4.36%	6,598
Dec 8, 2025	66.95	67.30	65.65	66.50	27.30	2.56%	6,240
Dec 5, 2025	66.15	67.00	64.35	64.84	26.62	-3.73%	6,319
Dec 4, 2025	67.85	68.22	66.00	67.35	27.65	-	10,760
Dec 3, 2025	66.75	67.70	66.30	67.35	27.65	3.46%	6,170