CoinShares Bitcoin Leverage ETF (BTFX)
NASDAQ: BTFX · Real-Time Price · USD
31.49
-2.35 (-6.95%)
At close: Dec 5, 2025, 4:00 PM EST
31.31
-0.18 (-0.57%)
After-hours: Dec 5, 2025, 5:13 PM EST
BTFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.33 | 32.91 | 30.75 | 31.49 | 31.49 | -6.94% | 6,171 |
| Dec 4, 2025 | 33.79 | 33.96 | 33.27 | 33.84 | 33.84 | -0.87% | 3,950 |
| Dec 3, 2025 | 33.87 | 34.60 | 33.66 | 34.13 | 34.13 | 3.78% | 3,648 |
| Dec 2, 2025 | 31.26 | 33.57 | 31.15 | 32.89 | 32.89 | 12.85% | 7,023 |
| Dec 1, 2025 | 29.76 | 29.98 | 28.06 | 29.15 | 29.15 | -11.78% | 18,670 |
| Nov 28, 2025 | 34.85 | 34.85 | 33.04 | 33.04 | 33.04 | 1.67% | 28,048 |
| Nov 26, 2025 | 30.71 | 32.54 | 30.59 | 32.49 | 32.49 | 5.62% | 10,546 |
| Nov 25, 2025 | 30.55 | 31.01 | 29.93 | 30.76 | 30.76 | -3.85% | 5,997 |
| Nov 24, 2025 | 29.81 | 31.99 | 29.34 | 31.99 | 31.99 | 10.84% | 16,804 |
| Nov 21, 2025 | 28.27 | 29.30 | 27.38 | 28.86 | 28.86 | -4.19% | 23,958 |
| Nov 20, 2025 | 33.82 | 33.82 | 29.91 | 30.12 | 30.12 | -6.89% | 20,848 |
| Nov 19, 2025 | 33.60 | 33.96 | 31.72 | 32.35 | 32.35 | -6.98% | 12,412 |
| Nov 18, 2025 | 33.97 | 35.23 | 33.75 | 34.78 | 34.78 | 2.08% | 12,938 |
| Nov 17, 2025 | 35.79 | 36.92 | 33.75 | 34.07 | 34.07 | -4.96% | 9,610 |
| Nov 14, 2025 | 36.66 | 37.89 | 35.84 | 35.85 | 35.85 | -7.62% | 17,582 |
| Nov 13, 2025 | 41.62 | 41.62 | 38.76 | 38.81 | 38.81 | -7.01% | 4,234 |
| Nov 12, 2025 | 44.40 | 44.40 | 41.59 | 41.74 | 41.74 | -2.45% | 2,908 |
| Nov 11, 2025 | 44.05 | 44.05 | 42.79 | 42.79 | 42.79 | -6.20% | 1,276 |
| Nov 10, 2025 | 45.87 | 45.87 | 44.71 | 45.62 | 45.62 | 4.33% | 2,364 |
| Nov 7, 2025 | 40.80 | 43.76 | 40.28 | 43.72 | 43.72 | 5.52% | 6,341 |
| Nov 6, 2025 | 42.62 | 42.95 | 41.40 | 41.44 | 41.44 | -5.73% | 2,299 |
| Nov 5, 2025 | 43.75 | 44.32 | 43.71 | 43.96 | 43.96 | 6.31% | 2,213 |
| Nov 4, 2025 | 43.93 | 44.85 | 41.04 | 41.35 | 41.35 | -10.93% | 11,041 |
| Nov 3, 2025 | 46.39 | 47.43 | 45.71 | 46.42 | 46.42 | -6.01% | 12,299 |
| Oct 31, 2025 | 49.18 | 50.13 | 48.85 | 49.39 | 49.39 | 6.24% | 39,359 |
| Oct 30, 2025 | 47.70 | 47.95 | 46.49 | 46.49 | 46.49 | -7.47% | 52,893 |
| Oct 29, 2025 | 52.22 | 52.22 | 49.76 | 50.24 | 50.24 | -5.34% | 5,197 |
| Oct 28, 2025 | 54.42 | 54.90 | 53.07 | 53.07 | 53.07 | -2.36% | 4,727 |
| Oct 27, 2025 | 54.33 | 55.09 | 54.02 | 54.35 | 54.35 | 7.75% | 11,939 |
| Oct 24, 2025 | 50.70 | 50.79 | 50.00 | 50.44 | 50.44 | 0.46% | 6,317 |
| Oct 23, 2025 | 50.29 | 50.29 | 49.75 | 50.21 | 50.21 | 4.56% | 1,313 |
| Oct 22, 2025 | 48.45 | 48.87 | 48.00 | 48.02 | 48.02 | -7.39% | 9,929 |
| Oct 21, 2025 | 50.13 | 53.00 | 50.13 | 51.85 | 51.85 | 1.82% | 12,517 |
| Oct 20, 2025 | 50.79 | 51.27 | 50.36 | 50.92 | 50.92 | 8.20% | 11,099 |
| Oct 17, 2025 | 46.28 | 47.56 | 45.64 | 47.06 | 47.06 | -3.30% | 14,628 |
| Oct 16, 2025 | 51.30 | 51.30 | 48.27 | 48.67 | 48.67 | -5.41% | 32,341 |
| Oct 15, 2025 | 51.83 | 52.44 | 50.54 | 51.45 | 51.45 | -2.64% | 13,280 |
| Oct 14, 2025 | 51.10 | 53.53 | 50.50 | 52.85 | 52.85 | -5.67% | 27,637 |
| Oct 13, 2025 | 54.49 | 56.03 | 54.20 | 56.03 | 56.03 | -1.20% | 19,251 |
| Oct 10, 2025 | 62.42 | 62.42 | 56.22 | 56.71 | 56.71 | -7.40% | 33,558 |
| Oct 9, 2025 | 63.82 | 63.83 | 60.84 | 61.24 | 61.24 | -3.98% | 11,102 |
| Oct 8, 2025 | 63.55 | 64.31 | 63.08 | 63.78 | 63.78 | 2.75% | 3,690 |
| Oct 7, 2025 | 65.69 | 65.69 | 61.69 | 62.07 | 62.07 | -6.13% | 11,170 |
| Oct 6, 2025 | 65.58 | 66.90 | 65.17 | 66.12 | 66.12 | 4.24% | 17,645 |
| Oct 3, 2025 | 61.54 | 64.71 | 61.04 | 63.43 | 63.43 | 2.95% | 15,840 |
| Oct 2, 2025 | 60.01 | 61.77 | 59.76 | 61.62 | 61.62 | 6.02% | 7,950 |
| Oct 1, 2025 | 57.93 | 58.23 | 57.71 | 58.12 | 58.12 | 2.02% | 5,823 |
| Sep 30, 2025 | 56.64 | 57.05 | 56.32 | 56.97 | 56.97 | -0.01% | 7,674 |
| Sep 29, 2025 | 54.90 | 57.00 | 54.73 | 56.97 | 56.97 | 9.98% | 8,590 |
| 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 | 60.54 | 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% | 1,514 |
| 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 | 60.96 | 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 | 61.46 | -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 | 63.15 | -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 |
| Jul 17, 2025 | 64.22 | 66.47 | 64.17 | 65.40 | 65.40 | -0.52% | 9,958 |