CoinShares Bitcoin and Ether ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
19.34
+0.74 (3.98%)
At close: Aug 13, 2025, 4:00 PM
19.20
-0.14 (-0.72%)
Pre-market: Aug 14, 2025, 7:00 AM EDT
BTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 19.08 | 19.35 | 18.90 | 19.34 | 19.34 | 3.98% | 80,940 |
| Aug 12, 2025 | 18.35 | 18.62 | 18.14 | 18.60 | 18.60 | 3.57% | 59,543 |
| Aug 11, 2025 | 17.87 | 18.31 | 17.85 | 17.96 | 17.96 | 3.57% | 66,934 |
| Aug 8, 2025 | 17.05 | 17.36 | 17.01 | 17.34 | 17.34 | 2.01% | 69,304 |
| Aug 7, 2025 | 16.82 | 17.02 | 16.70 | 17.00 | 17.00 | 3.52% | 29,920 |
| Aug 6, 2025 | 16.07 | 16.42 | 16.07 | 16.42 | 16.42 | 2.43% | 12,654 |
| Aug 5, 2025 | 16.20 | 16.25 | 15.93 | 16.03 | 16.03 | -2.02% | 24,017 |
| Aug 4, 2025 | 16.04 | 16.51 | 16.04 | 16.36 | 16.36 | 3.09% | 33,769 |
| Aug 1, 2025 | 16.32 | 16.36 | 15.86 | 15.87 | 15.87 | -4.51% | 31,399 |
| Jul 31, 2025 | 16.91 | 16.97 | 16.62 | 16.62 | 16.62 | -0.61% | 47,377 |
| Jul 30, 2025 | 16.72 | 17.01 | 16.47 | 16.72 | 16.72 | -0.42% | 29,377 |
| Jul 29, 2025 | 17.12 | 17.25 | 16.67 | 16.79 | 16.79 | -0.63% | 34,807 |
| Jul 28, 2025 | 17.04 | 17.13 | 16.77 | 16.90 | 16.90 | 2.52% | 71,417 |
| Jul 25, 2025 | 16.63 | 16.66 | 16.35 | 16.48 | 16.48 | -2.41% | 67,446 |
| Jul 24, 2025 | 16.67 | 16.97 | 16.56 | 16.89 | 16.89 | 2.28% | 52,258 |
| Jul 23, 2025 | 16.72 | 16.72 | 16.35 | 16.51 | 16.51 | -1.29% | 34,449 |
| Jul 22, 2025 | 16.83 | 16.95 | 16.59 | 16.73 | 16.73 | -0.24% | 53,026 |
| Jul 21, 2025 | 16.95 | 17.21 | 16.71 | 16.77 | 16.77 | 2.70% | 69,918 |
| Jul 18, 2025 | 16.61 | 16.80 | 16.31 | 16.33 | 16.33 | 1.43% | 45,988 |
| Jul 17, 2025 | 16.07 | 16.25 | 15.94 | 16.10 | 16.10 | 0.37% | 63,185 |
| Jul 16, 2025 | 15.52 | 16.09 | 15.49 | 16.04 | 16.04 | 6.64% | 77,162 |
| Jul 15, 2025 | 15.10 | 15.23 | 14.82 | 15.04 | 15.04 | -0.46% | 46,719 |
| Jul 14, 2025 | 15.40 | 15.44 | 15.09 | 15.11 | 15.11 | 0.40% | 79,981 |
| Jul 11, 2025 | 15.00 | 15.07 | 14.79 | 15.05 | 15.05 | 5.61% | 49,488 |
| Jul 10, 2025 | 14.06 | 14.34 | 13.97 | 14.25 | 14.25 | 1.57% | 31,570 |
| Jul 9, 2025 | 13.64 | 14.12 | 13.48 | 14.03 | 14.03 | 4.23% | 52,865 |
| Jul 8, 2025 | 13.35 | 13.49 | 13.27 | 13.46 | 13.46 | 1.74% | 29,193 |
| Jul 7, 2025 | 13.27 | 13.30 | 13.14 | 13.23 | 13.23 | -1.12% | 25,019 |
| Jul 3, 2025 | 13.46 | 13.63 | 13.38 | 13.38 | 13.38 | -0.82% | 22,741 |
| Jul 2, 2025 | 12.98 | 13.53 | 12.93 | 13.49 | 13.49 | 6.39% | 18,224 |
| Jul 1, 2025 | 12.96 | 12.96 | 12.68 | 12.68 | 12.68 | -3.65% | 29,848 |
| Jun 30, 2025 | 13.04 | 13.16 | 12.87 | 13.16 | 13.16 | 2.73% | 16,155 |
| 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 |