CoinShares Bitcoin and Ether ETF (BTF)
19.68
-0.07 (-0.37%)
NASDAQ · Last Trade: Mar 22nd, 7:42 PM EDT
Historical Prices For CoinShares Bitcoin and Ether ETF (BTF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 19.77 | 19.77 | 19.53 | 19.68 | 91,430 | 19.68 |
| 3/19/2026 | 19.56 | 19.83 | 19.38 | 19.75 | 30,450 | 19.75 |
| 3/18/2026 | 20.55 | 20.57 | 20.06 | 20.11 | 10,331 | 20.11 |
| 3/17/2026 | 21.16 | 21.46 | 21.06 | 21.24 | 9,702 | 21.24 |
| 3/16/2026 | 20.95 | 21.31 | 20.83 | 21.22 | 15,425 | 21.22 |
| 3/13/2026 | 20.48 | 20.58 | 19.69 | 19.76 | 8,173 | 19.76 |
| 3/12/2026 | 19.37 | 19.62 | 19.23 | 19.52 | 6,802 | 19.52 |
| 3/11/2026 | 19.66 | 19.71 | 19.23 | 19.57 | 6,922 | 19.57 |
| 3/10/2026 | 19.52 | 19.75 | 19.07 | 19.30 | 8,316 | 19.30 |
| 3/09/2026 | 19.04 | 19.17 | 18.91 | 19.16 | 17,603 | 19.16 |
| 3/06/2026 | 18.92 | 18.92 | 18.68 | 18.77 | 6,118 | 18.77 |
| 3/05/2026 | 20.03 | 20.07 | 19.50 | 19.75 | 14,633 | 19.75 |
| 3/04/2026 | 19.78 | 20.57 | 19.65 | 20.26 | 22,067 | 20.26 |
| 3/03/2026 | 18.55 | 19.02 | 18.38 | 18.76 | 16,216 | 18.76 |
| 3/02/2026 | 18.16 | 19.50 | 18.16 | 19.22 | 10,258 | 19.22 |
| 2/27/2026 | 18.35 | 18.41 | 18.06 | 18.16 | 7,948 | 18.16 |
| 2/26/2026 | 19.24 | 19.24 | 18.62 | 18.92 | 11,302 | 18.92 |
| 2/25/2026 | 18.54 | 19.45 | 18.54 | 19.40 | 7,877 | 19.40 |
| 2/24/2026 | 17.34 | 17.75 | 17.34 | 17.73 | 10,534 | 17.73 |
| 2/23/2026 | 18.25 | 18.25 | 17.62 | 17.73 | 10,683 | 17.73 |
| 2/20/2026 | 18.46 | 18.78 | 18.38 | 18.70 | 16,160 | 18.70 |
| 2/19/2026 | 18.22 | 18.53 | 18.19 | 18.52 | 7,272 | 18.52 |
| 2/18/2026 | 18.61 | 18.88 | 18.29 | 18.38 | 21,380 | 18.38 |
| 2/17/2026 | 18.84 | 18.94 | 18.48 | 18.83 | 10,873 | 18.83 |
| 2/13/2026 | 18.69 | 19.42 | 18.69 | 19.21 | 13,571 | 19.21 |
| 2/12/2026 | 18.83 | 18.83 | 18.09 | 18.13 | 7,881 | 18.13 |
| 2/11/2026 | 18.86 | 18.86 | 18.18 | 18.63 | 12,042 | 18.63 |
| 2/10/2026 | 19.19 | 19.34 | 19.00 | 19.07 | 10,326 | 19.07 |
| 2/09/2026 | 19.18 | 19.89 | 19.07 | 19.88 | 11,136 | 19.88 |
| 2/06/2026 | 18.56 | 19.79 | 18.56 | 19.45 | 34,445 | 19.45 |
| 2/05/2026 | 19.54 | 19.67 | 17.40 | 17.66 | 75,403 | 17.66 |
| 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 |