CoinShares Valkyrie Bitcoin and Ether Strategy ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
12.81
-0.14 (-1.08%)
At close: Jun 27, 2025, 4:00 PM
12.84
+0.03 (0.23%)
After-hours: Jun 27, 2025, 7:23 PM EDT
BTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.84 | 12.96 | 12.77 | 12.81 | 12.81 | -1.08% | 8,653 |
| Jun 26, 2025 | 12.94 | 13.02 | 12.86 | 12.95 | 12.95 | -0.23% | 48,649 |
| Jun 25, 2025 | 13.01 | 13.01 | 12.82 | 12.98 | 12.98 | 1.01% | 18,298 |
| Jun 24, 2025 | 12.76 | 12.93 | 12.73 | 12.85 | 12.85 | 3.80% | 22,418 |
| Jun 23, 2025 | 12.07 | 12.39 | 11.94 | 12.38 | 12.38 | -2.13% | 80,923 |
| Jun 20, 2025 | 13.16 | 13.18 | 12.49 | 12.65 | 12.65 | -1.56% | 30,247 |
| Jun 18, 2025 | 12.81 | 13.08 | 12.80 | 12.85 | 12.85 | -1.46% | 43,660 |
| Jun 17, 2025 | 13.17 | 13.18 | 12.77 | 13.04 | 13.04 | -4.54% | 48,093 |
| Jun 16, 2025 | 13.40 | 13.68 | 13.40 | 13.66 | 13.61 | 4.20% | 25,367 |
| Jun 13, 2025 | 13.15 | 13.27 | 13.00 | 13.11 | 13.06 | -3.74% | 38,775 |
| Jun 12, 2025 | 13.76 | 13.92 | 13.62 | 13.62 | 13.57 | -3.13% | 18,761 |
| Jun 11, 2025 | 14.15 | 14.28 | 14.03 | 14.06 | 14.01 | 0.07% | 23,008 |
| Jun 10, 2025 | 14.00 | 14.16 | 13.76 | 14.05 | 14.00 | 4.00% | 33,423 |
| Jun 9, 2025 | 13.32 | 13.51 | 13.22 | 13.51 | 13.46 | 4.32% | 22,493 |
| Jun 6, 2025 | 12.93 | 13.10 | 12.93 | 12.95 | 12.90 | 0.39% | 16,274 |
| Jun 5, 2025 | 13.43 | 13.43 | 12.86 | 12.90 | 12.85 | -3.30% | 20,564 |
| Jun 4, 2025 | 13.33 | 13.52 | 13.31 | 13.34 | 13.29 | -0.74% | 10,997 |
| Jun 3, 2025 | 13.38 | 13.55 | 13.35 | 13.44 | 13.39 | 2.67% | 12,583 |
| Jun 2, 2025 | 12.98 | 13.18 | 12.95 | 13.09 | 13.04 | -0.91% | 19,831 |
| May 30, 2025 | 13.34 | 13.39 | 13.12 | 13.21 | 13.16 | -2.08% | 19,564 |
| May 29, 2025 | 13.80 | 13.80 | 13.43 | 13.49 | 13.44 | -0.07% | 34,172 |
| May 28, 2025 | 13.75 | 13.81 | 13.50 | 13.50 | 13.45 | -2.88% | 28,389 |
| May 27, 2025 | 13.86 | 13.96 | 13.71 | 13.90 | 13.85 | 3.19% | 25,355 |
| May 23, 2025 | 13.41 | 13.61 | 13.41 | 13.47 | 13.42 | -2.60% | 30,203 |
| May 22, 2025 | 13.92 | 14.00 | 13.82 | 13.83 | 13.78 | 3.75% | 34,392 |
| May 21, 2025 | 13.25 | 13.68 | 13.07 | 13.33 | 13.28 | 0.83% | 30,730 |
| May 20, 2025 | 13.06 | 13.23 | 12.96 | 13.22 | 13.17 | 0.30% | 20,333 |
| May 19, 2025 | 12.68 | 13.26 | 12.68 | 13.18 | 13.13 | -1.13% | 30,945 |
| May 16, 2025 | 13.34 | 13.36 | 13.27 | 13.33 | 13.28 | 1.83% | 19,247 |
| May 15, 2025 | 13.18 | 13.35 | 12.96 | 13.09 | 13.04 | -1.80% | 16,319 |
| May 14, 2025 | 13.40 | 13.42 | 13.20 | 13.33 | 13.28 | -2.63% | 30,181 |
| May 13, 2025 | 13.20 | 13.78 | 13.14 | 13.69 | 13.64 | 6.62% | 38,778 |
| May 12, 2025 | 13.26 | 13.29 | 12.64 | 12.84 | 12.79 | 2.23% | 54,179 |
| May 9, 2025 | 12.57 | 12.72 | 12.35 | 12.56 | 12.51 | 6.35% | 61,191 |
| May 8, 2025 | 11.25 | 11.83 | 11.23 | 11.81 | 11.77 | 11.84% | 50,459 |
| May 7, 2025 | 10.70 | 10.74 | 10.53 | 10.56 | 10.52 | 0.96% | 5,661 |
| May 6, 2025 | 10.33 | 10.49 | 10.32 | 10.46 | 10.42 | -0.57% | 9,163 |
| May 5, 2025 | 10.49 | 10.54 | 10.45 | 10.52 | 10.48 | -2.05% | 8,502 |
| May 2, 2025 | 10.77 | 10.87 | 10.72 | 10.74 | 10.70 | -0.09% | 14,322 |
| May 1, 2025 | 10.80 | 10.87 | 10.64 | 10.75 | 10.71 | 2.87% | 21,097 |
| Apr 30, 2025 | 10.43 | 10.46 | 10.14 | 10.45 | 10.41 | -1.79% | 7,200 |
| Apr 29, 2025 | 10.57 | 10.65 | 10.55 | 10.64 | 10.60 | 1.24% | 9,446 |
| Apr 28, 2025 | 10.57 | 10.57 | 10.32 | 10.51 | 10.47 | -0.85% | 9,864 |
| Apr 25, 2025 | 10.43 | 10.66 | 10.43 | 10.60 | 10.56 | 2.32% | 11,578 |
| Apr 24, 2025 | 10.32 | 10.40 | 10.29 | 10.36 | 10.32 | -0.86% | 13,826 |
| Apr 23, 2025 | 10.54 | 10.56 | 10.39 | 10.45 | 10.41 | 3.67% | 28,997 |
| Apr 22, 2025 | 9.79 | 10.15 | 9.79 | 10.08 | 10.04 | 6.22% | 61,668 |
| Apr 21, 2025 | 9.64 | 9.70 | 9.44 | 9.49 | 9.45 | 1.17% | 9,694 |
| Apr 17, 2025 | 9.41 | 9.48 | 9.33 | 9.38 | 9.34 | 0.21% | 30,725 |
| Apr 16, 2025 | 9.28 | 9.45 | 9.17 | 9.36 | 9.32 | -0.43% | 11,497 |