CoinShares Bitcoin and Ether ETF (BTF) NASDAQ

16.67

+0.2196(+1.33%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202516.4516.6716.6716.8316.4268,500
September 25, 202516.8216.4516.4516.8516.285,718
September 24, 202517.2617.2917.2917.3817.21316,000
September 23, 202517.3117.1217.1217.3417.0922,538
September 22, 202517.3517.1317.1317.3717.1234,330
September 19, 202518.2717.9817.9818.2817.9532,100
September 18, 202518.4818.4518.4518.5918.3938,600
September 17, 202518.2518.2518.1918.3117.9530,100
September 16, 202518.2318.2818.2218.3217.9923,700
September 15, 202518.2418.1718.1118.2418.0728,200
September 12, 202518.2318.6618.618.6918.1836,900
September 11, 202517.9117.9817.9218.0317.8915,700
September 10, 202517.8117.717.6418.0217.6516,400
September 09, 202517.7117.4617.417.7317.3828,900
September 08, 202517.6517.5117.4517.7317.522,400
September 05, 202517.9417.5417.541817.2921,783
September 04, 202517.6317.3217.3217.6417.2917,156
September 03, 202517.6417.9217.9217.9717.649,297
September 02, 202517.3417.3817.3817.8517.3421,225
August 29, 202517.6317.3517.3517.6417.237,443
August 28, 202518.2817.8817.8818.3717.8633,600
August 27, 202518.2318.1218.1218.3418.0426,600
August 26, 202517.7818.118.118.1317.6740,772
August 25, 202518.317.7217.7218.3617.6781,786
August 22, 202517.4219.0719.0719.1117.4268,931
August 21, 202517.6717.3417.3417.6717.3321,400
August 20, 202517.3417.7817.7817.7917.1243,836
August 19, 202517.8317.2217.2217.8317.1456,849
August 18, 202517.8917.9617.9618.0517.6746,814
August 15, 202518.7418.0718.0718.7418.0646,091
August 14, 202518.5518.5218.5218.9818.3879,086
August 13, 202519.0819.3419.3419.3518.980,940
August 12, 202518.3518.618.618.6218.1459,543
August 11, 202517.8717.9617.9618.3117.8566,934
August 08, 202517.0517.3417.3417.3617.0169,304
August 07, 202516.82171717.0216.729,920
August 06, 202516.0716.4216.4216.4216.0712,700
August 05, 202516.216.0316.0316.2515.9324,017
August 04, 202516.0416.3616.3616.5116.0433,800
August 01, 202516.3215.8715.8716.3515.8631,400
July 31, 202516.9116.6216.6216.9716.6247,400
July 30, 202516.7216.7216.7217.0116.4729,610
July 29, 202517.1216.7916.7917.2516.6734,807
July 28, 202517.0416.916.917.1316.7771,417
July 25, 202516.6316.4816.4816.6616.3567,446
July 24, 202516.6716.8916.8916.9716.5652,258
July 23, 202516.7216.5116.5116.7216.3434,449
July 22, 202516.8316.7316.7316.9516.5953,026
July 21, 202516.9516.7716.7717.2116.7169,918
July 18, 202516.6116.3316.3316.816.3146,000
July 17, 202516.0716.116.116.2515.9463,185
July 16, 202515.5216.0416.0416.0915.4977,162
July 15, 202515.115.0415.0415.2314.8246,719
July 14, 202515.415.1115.1115.4415.0979,981
July 11, 20251515.0515.0515.0714.7949,488
July 10, 202514.0614.2514.2514.3413.9731,600
July 09, 202513.6414.0314.0314.1213.4852,865
July 08, 202513.3513.4613.4613.4913.2729,200
July 07, 202513.2713.2313.2313.313.1425,019
July 03, 202513.4613.3813.3813.6313.3822,741
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved