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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.46	18.7	18.7	18.78	18.38	16,160
February 19, 2026	18.22	18.52	18.52	18.53	18.19	7,300
February 18, 2026	18.61	18.38	18.38	18.88	18.29	21,400
February 17, 2026	18.84	18.83	18.83	18.94	18.48	10,900
February 13, 2026	18.69	19.21	19.21	19.42	18.69	13,600
February 12, 2026	18.83	18.13	18.13	18.83	18.09	7,874
February 11, 2026	18.86	18.63	18.63	18.86	18.18	12,185
February 10, 2026	19.19	19.07	19.07	19.34	19	10,327
February 09, 2026	19.18	19.88	19.88	19.89	19.07	11,141
February 06, 2026	18.56	19.45	19.45	19.79	18.56	34,445
February 05, 2026	19.54	17.66	17.66	19.67	17.4	75,647
February 04, 2026	20.83	20.42	20.42	20.87	19.9	27,429
February 03, 2026	21.77	21.42	21.42	21.77	20.12	38,471
February 02, 2026	21.79	21.76	21.76	22.27	21.75	18,781
January 30, 2026	24.31	24.16	24.16	24.58	23.88	13,900
January 29, 2026	25.82	24.77	24.77	25.82	24.45	12,593
January 28, 2026	26.58	26.43	26.43	26.64	26.32	8,200
January 27, 2026	25.92	26.5	26.5	26.52	25.74	13,000
January 26, 2026	25.41	25.71	25.71	26.17	25.27	23,717
January 23, 2026	5.23	5.23	5.23	5.35	5.17	46,961
January 22, 2026	5.26	5.22	5.22	5.27	5.19	141,200
January 21, 2026	5.26	5.34	5.34	5.36	5.12	74,628
January 20, 2026	5.4	5.29	5.29	5.41	5.26	98,900
January 16, 2026	5.76	5.73	5.73	5.76	5.67	29,276
January 15, 2026	5.85	5.72	5.72	5.85	5.71	58,469
January 14, 2026	5.77	5.89	5.89	5.9	5.76	56,543
January 13, 2026	5.51	5.63	5.63	5.65	5.5	204,882
January 12, 2026	5.39	5.45	5.45	5.51	5.39	36,100
January 09, 2026	5.42	5.38	5.38	5.49	5.37	54,900
January 08, 2026	5.37	5.43	5.43	5.47	5.35	201,400
January 07, 2026	5.53	5.47	5.47	5.55	5.45	41,724
January 06, 2026	5.73	5.61	5.61	5.73	5.51	202,222
January 05, 2026	5.55	5.67	5.67	5.69	5.52	167,114
January 02, 2026	5.33	5.41	5.41	5.49	5.3	219,771
December 31, 2025	5.29	5.22	5.22	5.31	5.2	269,541
December 30, 2025	5.23	5.21	5.21	5.3	5.21	139,800
December 29, 2025	5.18	5.16	5.16	5.23	5.16	412,642
December 26, 2025	5.27	5.19	5.19	5.28	5.13	52,025
December 24, 2025	5.18	5.18	5.18	5.21	5.13	48,000
December 23, 2025	5.21	5.23	5.23	5.26	5.15	101,058
December 22, 2025	5.39	5.26	5.26	5.4	5.24	155,725
December 19, 2025	5.25	5.27	5.27	5.32	5.19	227,152
December 18, 2025	5.25	4.99	4.99	5.31	4.98	1.29M
December 17, 2025	5.22	5.06	5.06	5.37	5.01	378,505
December 16, 2025	12.57	12.69	12.69	12.77	12.57	60,676
December 15, 2025	13.18	12.52	12.52	13.25	12.41	81,993
December 12, 2025	13.65	13.16	13.16	13.66	13.04	69,116
December 11, 2025	13.39	13.6	13.6	13.6	13.24	40,100
December 10, 2025	13.82	13.91	13.91	14.24	13.75	31,700
December 09, 2025	13.24	13.88	13.88	14.13	13.21	33,000
December 08, 2025	13.39	13.3	13.3	13.46	13.13	31,204
December 05, 2025	13.23	12.97	12.97	13.4	12.87	31,600
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

CoinShares Bitcoin and Ether ETF (BTF) NASDAQ