CoinShares Valkyrie Bitcoin and Ether Strategy ETF (BTF)
NASDAQ: BTF · Real-Time Price · USD
12.84
+0.28 (2.23%)
At close: May 12, 2025, 4:00 PM
13.01
+0.17 (1.32%)
After-hours: May 12, 2025, 6:06 PM EDT
BTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.26 | 13.29 | 12.64 | 12.81 | - | 1.99% | 52,301 |
| May 9, 2025 | 12.57 | 12.72 | 12.35 | 12.56 | 12.56 | 6.35% | 61,191 |
| May 8, 2025 | 11.25 | 11.83 | 11.23 | 11.81 | 11.81 | 11.84% | 50,459 |
| May 7, 2025 | 10.70 | 10.74 | 10.53 | 10.56 | 10.56 | 0.96% | 5,661 |
| May 6, 2025 | 10.33 | 10.49 | 10.32 | 10.46 | 10.46 | -0.57% | 9,163 |
| May 5, 2025 | 10.49 | 10.54 | 10.45 | 10.52 | 10.52 | -2.05% | 8,502 |
| May 2, 2025 | 10.77 | 10.87 | 10.72 | 10.74 | 10.74 | -0.09% | 14,322 |
| May 1, 2025 | 10.80 | 10.87 | 10.64 | 10.75 | 10.75 | 2.87% | 21,097 |
| Apr 30, 2025 | 10.43 | 10.46 | 10.14 | 10.45 | 10.45 | -1.79% | 7,200 |
| Apr 29, 2025 | 10.57 | 10.65 | 10.55 | 10.64 | 10.64 | 1.24% | 9,446 |
| Apr 28, 2025 | 10.57 | 10.57 | 10.32 | 10.51 | 10.51 | -0.85% | 9,864 |
| Apr 25, 2025 | 10.43 | 10.66 | 10.43 | 10.60 | 10.60 | 2.32% | 11,578 |
| Apr 24, 2025 | 10.32 | 10.40 | 10.29 | 10.36 | 10.36 | -0.86% | 13,826 |
| Apr 23, 2025 | 10.54 | 10.56 | 10.39 | 10.45 | 10.45 | 3.67% | 28,997 |
| Apr 22, 2025 | 9.79 | 10.15 | 9.79 | 10.08 | 10.08 | 6.22% | 61,668 |
| Apr 21, 2025 | 9.64 | 9.70 | 9.44 | 9.49 | 9.49 | 1.17% | 9,694 |
| Apr 17, 2025 | 9.41 | 9.48 | 9.33 | 9.38 | 9.38 | 0.21% | 30,725 |
| Apr 16, 2025 | 9.28 | 9.45 | 9.17 | 9.36 | 9.36 | -0.43% | 11,497 |
| Apr 15, 2025 | 9.60 | 9.67 | 9.37 | 9.40 | 9.40 | -1.26% | 20,462 |
| Apr 14, 2025 | 9.61 | 9.71 | 9.44 | 9.52 | 9.52 | 2.59% | 27,656 |
| Apr 11, 2025 | 9.22 | 9.35 | 8.97 | 9.28 | 9.28 | 4.98% | 79,533 |
| Apr 10, 2025 | 9.22 | 9.22 | 8.71 | 8.84 | 8.84 | -5.86% | 19,406 |
| Apr 9, 2025 | 8.53 | 9.52 | 8.53 | 9.39 | 9.39 | 9.70% | 25,196 |
| Apr 8, 2025 | 9.04 | 9.11 | 8.53 | 8.56 | 8.56 | -3.93% | 27,973 |
| Apr 7, 2025 | 8.69 | 9.21 | 8.66 | 8.91 | 8.91 | -10.45% | 110,170 |
| Apr 4, 2025 | 9.81 | 10.03 | 9.73 | 9.95 | 9.95 | 1.84% | 111,600 |
| Apr 3, 2025 | 9.75 | 9.81 | 9.66 | 9.77 | 9.77 | -6.24% | 14,769 |
| Apr 2, 2025 | 10.15 | 10.43 | 10.15 | 10.42 | 10.42 | 1.07% | 13,827 |
| Apr 1, 2025 | 10.09 | 10.35 | 9.99 | 10.31 | 10.31 | 3.93% | 17,677 |
| Mar 31, 2025 | 9.92 | 10.04 | 9.80 | 9.92 | 9.92 | -1.68% | 26,308 |
| Mar 28, 2025 | 10.28 | 10.28 | 10.08 | 10.09 | 10.09 | -5.44% | 20,989 |
| Mar 27, 2025 | 10.67 | 10.74 | 10.55 | 10.67 | 10.67 | 0.28% | 7,642 |
| Mar 26, 2025 | 10.85 | 10.85 | 10.55 | 10.64 | 10.64 | -2.65% | 8,845 |
| Mar 25, 2025 | 10.92 | 10.94 | 10.83 | 10.93 | 10.93 | -0.36% | 6,651 |
| Mar 24, 2025 | 10.87 | 11.04 | 10.87 | 10.97 | 10.97 | 5.38% | 36,510 |
| Mar 21, 2025 | 10.31 | 10.42 | 10.26 | 10.41 | 10.41 | -0.29% | 17,362 |
| Mar 20, 2025 | 10.50 | 10.65 | 10.34 | 10.44 | 10.44 | -2.06% | 28,768 |
| Mar 19, 2025 | 10.54 | 10.74 | 10.51 | 10.66 | 10.66 | 4.92% | 16,017 |
| Mar 18, 2025 | 10.17 | 10.17 | 10.03 | 10.16 | 10.11 | -2.59% | 8,054 |
| Mar 17, 2025 | 10.21 | 10.44 | 10.15 | 10.43 | 10.38 | 0.10% | 13,837 |
| Mar 14, 2025 | 10.23 | 10.45 | 10.19 | 10.42 | 10.37 | 5.15% | 16,936 |
| Mar 13, 2025 | 10.19 | 10.19 | 9.86 | 9.91 | 9.86 | -2.46% | 16,027 |
| Mar 12, 2025 | 10.27 | 10.29 | 9.90 | 10.16 | 10.11 | -2.03% | 24,469 |
| Mar 11, 2025 | 10.15 | 10.37 | 9.90 | 10.37 | 10.32 | 4.96% | 61,247 |
| Mar 10, 2025 | 10.73 | 10.73 | 9.66 | 9.88 | 9.83 | -11.15% | 113,645 |
| Mar 7, 2025 | 11.34 | 11.61 | 11.11 | 11.12 | 11.07 | -2.28% | 23,694 |
| Mar 6, 2025 | 11.56 | 11.68 | 11.23 | 11.38 | 11.33 | -1.39% | 20,815 |
| Mar 5, 2025 | 11.40 | 11.57 | 11.17 | 11.54 | 11.49 | 4.06% | 24,374 |
| Mar 4, 2025 | 10.61 | 11.26 | 10.42 | 11.09 | 11.04 | 0.91% | 30,812 |
| Mar 3, 2025 | 12.05 | 12.05 | 10.89 | 10.99 | 10.94 | -1.08% | 56,791 |