CoinShares Bitcoin and Ether ETF - BTF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.57	13.47	13.47	13.64	13.2	53,802
December 03, 2025	13.35	13.47	13.47	13.54	13.26	30,900
December 02, 2025	12.56	13.02	13.02	13.2	12.56	32,928
December 01, 2025	12.34	12.14	12.14	12.36	11.97	70,957
November 28, 2025	13.48	13.12	13.12	13.48	13.04	56,335
November 26, 2025	12.66	13.06	13.06	13.1	12.56	38,552
November 25, 2025	12.6	12.66	12.66	12.75	12.41	54,126
November 24, 2025	12.27	12.86	12.86	12.89	12.2	76,306
November 21, 2025	11.95	12.04	12.04	12.23	11.76	43,648
November 20, 2025	13.11	12.37	12.37	13.12	12.3	89,439
November 19, 2025	13.15	12.84	12.84	13.35	12.62	91,165
November 18, 2025	13.26	13.47	13.47	13.63	13.22	37,470
November 17, 2025	13.51	13.14	13.14	13.8	12.99	58,600
November 14, 2025	13.64	13.59	13.59	14.04	13.57	49,000
November 13, 2025	14.81	13.92	13.92	14.91	13.9	26,500
November 12, 2025	15.28	14.71	14.71	15.3	14.6	32,382
November 11, 2025	15.22	14.88	14.88	15.22	14.86	34,300
November 10, 2025	15.46	15.39	15.39	15.46	15.17	25,500
November 07, 2025	14.22	15.02	15.02	15.04	14.15	54,931
November 06, 2025	14.72	14.47	14.47	14.72	14.31	50,323
November 05, 2025	14.67	14.98	14.98	15.1	14.61	162,818
November 04, 2025	15.1	14.23	14.23	15.33	14.01	164,100
November 03, 2025	15.88	15.45	15.45	15.91	15.35	60,336
October 31, 2025	16.3	16.37	16.37	16.41	16.14	18,743
October 30, 2025	16.09	15.69	15.69	16.09	15.68	43,580
October 29, 2025	16.95	16.46	16.46	16.95	16.32	28,712
October 28, 2025	17.32	16.97	16.97	17.44	16.96	24,500
October 27, 2025	17.33	17.39	17.39	17.53	17.26	36,400
October 24, 2025	16.66	16.52	16.52	16.66	16.35	34,528
October 23, 2025	16.26	16.36	16.36	16.56	16.16	21,413
October 22, 2025	16.11	16.03	16.03	16.26	16.01	24,316
October 21, 2025	16.3	16.79	16.79	17.15	16.22	30,045
October 20, 2025	16.72	16.68	16.68	16.83	16.5	35,112
October 17, 2025	15.82	16.02	16.02	16.09	15.66	59,300
October 16, 2025	16.81	16.24	16.24	16.87	16.18	49,517
October 15, 2025	16.94	16.7	16.7	17.03	16.55	25,116
October 14, 2025	16.63	17.09	17.09	17.22	16.46	48,772
October 13, 2025	17.2	17.64	17.64	17.66	17.13	51,300
October 10, 2025	18.32	17.15	17.15	18.45	17.04	56,795
October 09, 2025	18.54	18.16	18.16	18.54	17.97	24,308
October 08, 2025	18.63	18.76	18.76	19.09	18.5	31,600
October 07, 2025	19.42	18.54	18.54	19.42	18.44	30,269
October 06, 2025	19.08	19.38	19.38	19.42	19.05	26,800
October 03, 2025	18.56	18.74	18.74	18.93	18.4	47,700
October 02, 2025	18.2	18.6	18.6	18.61	18.05	58,726
October 01, 2025	17.81	17.97	17.97	18.01	17.78	59,771
September 30, 2025	17.29	17.37	17.37	17.52	17.1	68,500
September 29, 2025	17.07	17.43	17.43	17.45	17.07	58,517
September 26, 2025	16.45	16.67	16.67	16.83	16.42	68,500
September 25, 2025	16.82	16.45	16.45	16.85	16.2	85,718
September 24, 2025	17.26	17.29	17.29	17.38	17.21	316,000
September 23, 2025	17.31	17.12	17.12	17.34	17.09	22,538
September 22, 2025	17.35	17.13	17.13	17.37	17.12	34,330
September 19, 2025	18.27	17.98	17.98	18.28	17.95	32,100
September 18, 2025	18.48	18.45	18.45	18.59	18.39	38,600
September 17, 2025	18.25	18.25	18.19	18.31	17.95	30,100
September 16, 2025	18.23	18.28	18.22	18.32	17.99	23,700
September 15, 2025	18.24	18.17	18.11	18.24	18.07	28,200
September 12, 2025	18.23	18.66	18.6	18.69	18.18	36,900
September 11, 2025	17.91	17.98	17.92	18.03	17.89	15,700

CoinShares Bitcoin and Ether ETF (BTF) NASDAQ