CoinShares Bitcoin Leverage ETF (BTFX)
NASDAQ: BTFX · Real-Time Price · USD
68.31
+3.50 (5.40%)
Aug 13, 2025, 4:00 PM - Market closed
BTFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 65.80 | 68.39 | 65.46 | 68.31 | 68.31 | 5.41% | 9,553 |
| 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 | 61.47 | -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 | 63.16 | -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 |
| Jul 16, 2025 | 65.31 | 66.11 | 64.77 | 65.74 | 65.74 | 5.01% | 6,360 |
| Jul 15, 2025 | 64.05 | 64.98 | 62.00 | 62.60 | 62.60 | -5.83% | 14,702 |
| Jul 14, 2025 | 68.61 | 68.80 | 65.96 | 66.48 | 66.48 | 2.88% | 24,444 |
| Jul 11, 2025 | 64.07 | 64.68 | 63.07 | 64.62 | 64.62 | 8.29% | 10,445 |
| Jul 10, 2025 | 57.54 | 60.07 | 57.54 | 59.67 | 59.67 | 2.70% | 4,642 |
| Jul 9, 2025 | 55.93 | 58.12 | 54.93 | 58.10 | 58.10 | 5.51% | 9,787 |
| Jul 8, 2025 | 55.15 | 55.49 | 54.62 | 55.07 | 55.07 | 1.29% | 12,429 |
| Jul 7, 2025 | 54.46 | 54.86 | 54.00 | 54.37 | 54.37 | -2.43% | 6,639 |
| Jul 3, 2025 | 56.02 | 57.01 | 55.54 | 55.72 | 55.72 | -0.81% | 4,439 |
| Jul 2, 2025 | 53.92 | 56.17 | 53.92 | 56.17 | 56.17 | 8.41% | 10,021 |
| Jul 1, 2025 | 52.39 | 52.39 | 51.81 | 51.81 | 51.81 | -1.80% | 5,464 |
| Jun 30, 2025 | 52.97 | 52.97 | 52.18 | 52.76 | 52.76 | 1.15% | 3,718 |
| Jun 27, 2025 | 52.06 | 52.85 | 52.04 | 52.16 | 52.16 | -1.72% | 1,914 |
| Jun 26, 2025 | 52.48 | 53.07 | 52.48 | 53.07 | 53.07 | -0.37% | 2,310 |
| Jun 25, 2025 | 53.21 | 53.62 | 52.42 | 53.27 | 53.27 | 3.99% | 3,419 |
| Jun 24, 2025 | 50.94 | 51.79 | 50.80 | 51.22 | 51.22 | 4.53% | 9,439 |
| Jun 23, 2025 | 47.10 | 49.00 | 45.89 | 49.00 | 49.00 | -0.30% | 10,827 |
| Jun 20, 2025 | 51.88 | 51.88 | 48.50 | 49.15 | 49.15 | -0.81% | 3,104 |
| Jun 18, 2025 | 50.00 | 50.32 | 49.55 | 49.55 | 49.55 | -1.84% | 4,619 |
| Jun 17, 2025 | 51.45 | 51.45 | 49.44 | 50.48 | 50.48 | -7.35% | 6,293 |
| Jun 16, 2025 | 52.54 | 54.65 | 52.54 | 54.48 | 54.48 | 6.54% | 3,643 |
| Jun 13, 2025 | 51.23 | 51.91 | 50.34 | 51.14 | 51.14 | -3.11% | 8,221 |
| Jun 12, 2025 | 52.72 | 53.76 | 52.72 | 52.78 | 52.78 | -3.77% | 5,519 |
| Jun 11, 2025 | 56.54 | 56.54 | 54.85 | 54.85 | 54.85 | -1.46% | 8,869 |
| Jun 10, 2025 | 56.02 | 56.02 | 54.50 | 55.66 | 55.66 | 1.53% | 5,737 |
| Jun 9, 2025 | 53.72 | 54.85 | 53.55 | 54.82 | 54.82 | 8.35% | 1,741 |
| Jun 6, 2025 | 50.41 | 51.55 | 50.41 | 50.60 | 50.60 | 4.68% | 8,181 |
| Jun 5, 2025 | 52.00 | 52.00 | 48.13 | 48.34 | 48.34 | -5.81% | 8,405 |
| Jun 4, 2025 | 51.36 | 51.98 | 51.18 | 51.32 | 51.32 | -2.70% | 4,685 |
| Jun 3, 2025 | 51.91 | 53.26 | 51.65 | 52.74 | 52.74 | 3.56% | 2,582 |