CoinShares Bitcoin and Ether ETF (BTF)
19.47
-0.95 (-4.64%)
NASDAQ · Last Trade: Feb 5th, 9:53 AM EST
Historical Prices For CoinShares Bitcoin and Ether ETF (BTF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 20.83 | 20.87 | 19.90 | 20.42 | 27,426 | 20.42 |
| 2/03/2026 | 21.77 | 21.77 | 20.12 | 21.42 | 38,378 | 21.42 |
| 2/02/2026 | 21.79 | 22.27 | 21.75 | 21.76 | 18,744 | 21.76 |
| 1/30/2026 | 24.31 | 24.58 | 23.88 | 24.16 | 13,896 | 24.16 |
| 1/29/2026 | 25.82 | 25.82 | 24.45 | 24.77 | 12,489 | 24.77 |
| 1/28/2026 | 26.58 | 26.64 | 26.32 | 26.43 | 8,158 | 26.43 |
| 1/27/2026 | 25.92 | 26.52 | 25.74 | 26.50 | 12,961 | 26.50 |
| 1/26/2026 | 25.41 | 26.17 | 25.27 | 25.71 | 23,714 | 25.71 |
| 1/23/2026 | 5.23 | 5.35 | 5.17 | 5.23 | 46,961 | 26.17 |
| 1/22/2026 | 5.26 | 5.27 | 5.19 | 5.22 | 140,120 | 26.10 |
| 1/21/2026 | 5.26 | 5.36 | 5.12 | 5.33 | 74,290 | 26.68 |
| 1/20/2026 | 5.40 | 5.41 | 5.26 | 5.29 | 98,859 | 26.45 |
| 1/16/2026 | 5.76 | 5.76 | 5.67 | 5.73 | 29,276 | 28.65 |
| 1/15/2026 | 5.85 | 5.85 | 5.71 | 5.71 | 57,955 | 28.57 |
| 1/14/2026 | 5.77 | 5.89 | 5.76 | 5.89 | 55,923 | 29.45 |
| 1/13/2026 | 5.53 | 5.64 | 5.50 | 5.63 | 224,557 | 28.13 |
| 1/12/2026 | 5.39 | 5.50 | 5.39 | 5.45 | 36,063 | 27.25 |
| 1/09/2026 | 5.42 | 5.49 | 5.37 | 5.38 | 54,876 | 26.90 |
| 1/08/2026 | 5.37 | 5.47 | 5.35 | 5.43 | 201,381 | 27.13 |
| 1/07/2026 | 5.53 | 5.55 | 5.45 | 5.47 | 41,374 | 27.35 |
| 1/06/2026 | 5.73 | 5.73 | 5.51 | 5.61 | 197,748 | 28.05 |
| 1/05/2026 | 5.55 | 5.69 | 5.51 | 5.67 | 164,965 | 28.35 |
| 1/02/2026 | 5.33 | 5.49 | 5.30 | 5.41 | 219,771 | 27.05 |
| 12/31/2025 | 5.29 | 5.31 | 5.20 | 5.22 | 269,541 | 26.10 |
| 12/30/2025 | 5.23 | 5.30 | 5.21 | 5.21 | 139,778 | 26.05 |
| 12/29/2025 | 5.18 | 5.23 | 5.16 | 5.16 | 412,609 | 25.80 |
| 12/26/2025 | 5.27 | 5.28 | 5.13 | 5.19 | 52,025 | 25.97 |
| 12/24/2025 | 5.18 | 5.21 | 5.13 | 5.18 | 47,991 | 25.90 |
| 12/23/2025 | 5.21 | 5.25 | 5.15 | 5.23 | 101,006 | 26.15 |
| 12/22/2025 | 5.39 | 5.40 | 5.24 | 5.26 | 155,037 | 26.30 |
| 12/19/2025 | 5.25 | 5.32 | 5.19 | 5.27 | 227,152 | 26.35 |
| 12/18/2025 | 5.25 | 5.31 | 4.98 | 4.99 | 1,289,724 | 24.93 |
| 12/17/2025 | 5.22 | 5.37 | 5.01 | 5.06 | 378,289 | 25.30 |
| 12/16/2025 | 12.57 | 12.77 | 12.57 | 12.69 | 61,375 | -123.15 |
| 12/15/2025 | 13.18 | 13.25 | 12.41 | 12.52 | 81,893 | -121.50 |
| 12/12/2025 | 13.65 | 13.66 | 13.04 | 13.16 | 69,116 | -127.71 |
| 12/11/2025 | 13.39 | 13.60 | 13.24 | 13.60 | 40,057 | -131.98 |
| 12/10/2025 | 13.82 | 14.24 | 13.75 | 13.91 | 31,663 | -134.97 |
| 12/09/2025 | 13.24 | 14.13 | 13.21 | 13.88 | 32,979 | -134.70 |
| 12/08/2025 | 13.39 | 13.46 | 13.13 | 13.30 | 31,204 | -129.07 |
| 12/05/2025 | 13.23 | 13.40 | 12.87 | 12.97 | 31,596 | -125.85 |
| 12/04/2025 | 13.57 | 13.64 | 13.20 | 13.47 | 53,804 | -130.72 |
| 12/03/2025 | 13.35 | 13.54 | 13.26 | 13.47 | 30,851 | -130.72 |
| 12/02/2025 | 12.56 | 13.20 | 12.56 | 13.02 | 42,045 | -126.35 |
| 12/01/2025 | 12.34 | 12.36 | 11.96 | 12.14 | 70,888 | -117.81 |
| 11/28/2025 | 13.48 | 13.48 | 13.04 | 13.12 | 56,335 | -127.33 |
| 11/26/2025 | 12.66 | 13.10 | 12.56 | 13.06 | 38,552 | -126.74 |
| 11/25/2025 | 12.60 | 12.75 | 12.41 | 12.66 | 54,076 | -122.86 |
| 11/24/2025 | 12.27 | 12.89 | 12.20 | 12.86 | 76,252 | -124.80 |
| 11/21/2025 | 11.95 | 12.23 | 11.76 | 12.04 | 43,648 | -116.84 |
| 11/20/2025 | 13.11 | 13.12 | 12.30 | 12.37 | 89,327 | -120.08 |
| 11/19/2025 | 13.15 | 13.35 | 12.62 | 12.84 | 91,078 | -124.64 |
| 11/18/2025 | 13.26 | 13.63 | 13.22 | 13.47 | 37,435 | -130.69 |
| 11/17/2025 | 13.51 | 13.80 | 12.99 | 13.14 | 58,570 | -127.48 |
| 11/14/2025 | 13.64 | 14.04 | 13.57 | 13.59 | 48,963 | -131.86 |
| 11/13/2025 | 14.81 | 14.91 | 13.90 | 13.92 | 26,474 | -135.09 |
| 11/12/2025 | 15.28 | 15.30 | 14.60 | 14.71 | 32,435 | -142.75 |
| 11/11/2025 | 15.22 | 15.22 | 14.86 | 14.87 | 34,499 | -144.35 |
| 11/10/2025 | 15.46 | 15.46 | 15.17 | 15.39 | 25,452 | -149.31 |
| 11/07/2025 | 14.22 | 15.04 | 14.15 | 15.02 | 54,931 | -145.81 |
| 11/06/2025 | 14.72 | 14.72 | 14.31 | 14.47 | 50,217 | -140.42 |
| 11/05/2025 | 14.67 | 15.10 | 14.61 | 14.98 | 162,812 | -145.38 |