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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17.94	17.54	17.54	18	17.29	21,783
September 04, 2025	17.63	17.32	17.32	17.64	17.29	17,156
September 03, 2025	17.64	17.92	17.92	17.97	17.64	9,297
September 02, 2025	17.34	17.38	17.38	17.85	17.34	21,225
August 29, 2025	17.63	17.35	17.35	17.64	17.2	37,443
August 28, 2025	18.28	17.88	17.88	18.37	17.86	33,600
August 27, 2025	18.23	18.12	18.12	18.34	18.04	26,600
August 26, 2025	17.78	18.1	18.1	18.13	17.67	40,772
August 25, 2025	18.3	17.72	17.72	18.36	17.67	81,786
August 22, 2025	17.42	19.07	19.07	19.11	17.42	68,931
August 21, 2025	17.67	17.34	17.34	17.67	17.33	21,400
August 20, 2025	17.34	17.78	17.78	17.79	17.12	43,836
August 19, 2025	17.83	17.22	17.22	17.83	17.14	56,849
August 18, 2025	17.89	17.96	17.96	18.05	17.67	46,814
August 15, 2025	18.74	18.07	18.07	18.74	18.06	46,091
August 14, 2025	18.55	18.52	18.52	18.98	18.38	79,086
August 13, 2025	19.08	19.34	19.34	19.35	18.9	80,940
August 12, 2025	18.35	18.6	18.6	18.62	18.14	59,543
August 11, 2025	17.87	17.96	17.96	18.31	17.85	66,934
August 08, 2025	17.05	17.34	17.34	17.36	17.01	69,304
August 07, 2025	16.82	17	17	17.02	16.7	29,920
August 06, 2025	16.07	16.42	16.42	16.42	16.07	12,700
August 05, 2025	16.2	16.03	16.03	16.25	15.93	24,017
August 04, 2025	16.04	16.36	16.36	16.51	16.04	33,800
August 01, 2025	16.32	15.87	15.87	16.35	15.86	31,400
July 31, 2025	16.91	16.62	16.62	16.97	16.62	47,400
July 30, 2025	16.72	16.72	16.72	17.01	16.47	29,610
July 29, 2025	17.12	16.79	16.79	17.25	16.67	34,807
July 28, 2025	17.04	16.9	16.9	17.13	16.77	71,417
July 25, 2025	16.63	16.48	16.48	16.66	16.35	67,446
July 24, 2025	16.67	16.89	16.89	16.97	16.56	52,258
July 23, 2025	16.72	16.51	16.51	16.72	16.34	34,449
July 22, 2025	16.83	16.73	16.73	16.95	16.59	53,026
July 21, 2025	16.95	16.77	16.77	17.21	16.71	69,918
July 18, 2025	16.61	16.33	16.33	16.8	16.31	46,000
July 17, 2025	16.07	16.1	16.1	16.25	15.94	63,185
July 16, 2025	15.52	16.04	16.04	16.09	15.49	77,162
July 15, 2025	15.1	15.04	15.04	15.23	14.82	46,719
July 14, 2025	15.4	15.11	15.11	15.44	15.09	79,981
July 11, 2025	15	15.05	15.05	15.07	14.79	49,488
July 10, 2025	14.06	14.25	14.25	14.34	13.97	31,600
July 09, 2025	13.64	14.03	14.03	14.12	13.48	52,865
July 08, 2025	13.35	13.46	13.46	13.49	13.27	29,200
July 07, 2025	13.27	13.23	13.23	13.3	13.14	25,019
July 03, 2025	13.46	13.38	13.38	13.63	13.38	22,741
July 02, 2025	12.98	13.49	13.49	13.53	12.93	18,224
July 01, 2025	12.96	12.68	12.68	12.96	12.68	30,078
June 30, 2025	13.04	13.16	13.16	13.16	12.87	16,155
June 27, 2025	12.84	12.81	12.81	12.96	12.77	8,700
June 26, 2025	12.94	12.95	12.95	13.02	12.86	48,649
June 25, 2025	13.01	12.98	12.98	13.01	12.82	18,363
June 24, 2025	12.76	12.85	12.85	12.93	12.73	22,395
June 23, 2025	12.07	12.38	12.38	12.39	11.94	80,923
June 20, 2025	13.16	12.65	12.65	13.18	12.49	30,560
June 18, 2025	12.81	12.85	12.85	13.08	12.8	43,660
June 17, 2025	13.17	13.04	13.04	13.18	12.77	48,100
June 16, 2025	13.4	13.66	13.61	13.68	13.4	25,400
June 13, 2025	13.15	13.11	13.06	13.27	13	38,800
June 12, 2025	13.76	13.62	13.57	13.92	13.62	18,800
June 11, 2025	14.15	14.06	14.01	14.28	14.03	23,008

CoinShares Bitcoin and Ether ETF (BTF) NASDAQ