CoinShares Bitcoin and Ether ETF (BTF)

Last Price5.2200

Change+0.0100 (0.19%)

NASDAQ · Last Trade: Jan 1st, 11:28 PM EST

Historical Prices For CoinShares Bitcoin and Ether ETF (BTF)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	5.29	5.31	5.20	5.22	269,541	5.22
12/30/2025	5.23	5.30	5.21	5.21	139,778	5.21
12/29/2025	5.18	5.23	5.16	5.16	412,609	5.16
12/26/2025	5.27	5.28	5.13	5.19	52,025	5.19
12/24/2025	5.18	5.21	5.13	5.18	47,991	5.18
12/23/2025	5.21	5.25	5.15	5.23	101,006	5.23
12/22/2025	5.39	5.40	5.24	5.26	155,037	5.26
12/19/2025	5.25	5.32	5.19	5.27	227,152	5.27
12/18/2025	5.25	5.31	4.98	4.99	1,289,724	4.99
12/17/2025	5.22	5.37	5.01	5.06	378,289	5.06
12/16/2025	12.57	12.77	12.57	12.69	61,375	5.23
12/15/2025	13.18	13.25	12.41	12.52	81,893	5.16
12/12/2025	13.65	13.66	13.04	13.16	69,116	5.42
12/11/2025	13.39	13.60	13.24	13.60	40,057	5.60
12/10/2025	13.82	14.24	13.75	13.91	31,663	5.73
12/09/2025	13.24	14.13	13.21	13.88	32,979	5.72
12/08/2025	13.39	13.46	13.13	13.30	31,204	5.48
12/05/2025	13.23	13.40	12.87	12.97	31,596	5.34
12/04/2025	13.57	13.64	13.20	13.47	53,804	5.55
12/03/2025	13.35	13.54	13.26	13.47	30,851	5.55
12/02/2025	12.56	13.20	12.56	13.02	42,045	5.36
12/01/2025	12.34	12.36	11.96	12.14	70,888	5.00
11/28/2025	13.48	13.48	13.04	13.12	56,335	5.40
11/26/2025	12.66	13.10	12.56	13.06	38,552	5.38
11/25/2025	12.60	12.75	12.41	12.66	54,076	5.21
11/24/2025	12.27	12.89	12.20	12.86	76,252	5.30
11/21/2025	11.95	12.23	11.76	12.04	43,648	4.96
11/20/2025	13.11	13.12	12.30	12.37	89,327	5.10
11/19/2025	13.15	13.35	12.62	12.84	91,078	5.29
11/18/2025	13.26	13.63	13.22	13.47	37,435	5.55
11/17/2025	13.51	13.80	12.99	13.14	58,570	5.41
11/14/2025	13.64	14.04	13.57	13.59	48,963	5.60
11/13/2025	14.81	14.91	13.90	13.92	26,474	5.73
11/12/2025	15.28	15.30	14.60	14.71	32,435	6.06
11/11/2025	15.22	15.22	14.86	14.87	34,499	6.13
11/10/2025	15.46	15.46	15.17	15.39	25,452	6.34
11/07/2025	14.22	15.04	14.15	15.02	54,931	6.19
11/06/2025	14.72	14.72	14.31	14.47	50,217	5.96
11/05/2025	14.67	15.10	14.61	14.98	162,812	6.17
11/04/2025	15.10	15.33	14.01	14.23	163,624	5.86
11/03/2025	15.88	15.91	15.35	15.45	60,309	6.36
10/31/2025	16.30	16.41	16.14	16.37	18,743	6.74
10/30/2025	16.09	16.09	15.68	15.69	43,580	6.46
10/29/2025	16.95	16.95	16.32	16.46	28,655	6.78
10/28/2025	17.32	17.44	16.96	16.97	24,483	6.99
10/27/2025	17.33	17.53	17.26	17.39	36,383	7.16
10/24/2025	16.66	16.66	16.35	16.52	35,162	6.80
10/23/2025	16.26	16.56	16.16	16.36	21,350	6.74
10/22/2025	16.11	16.26	16.01	16.03	24,299	6.60
10/21/2025	16.30	17.15	16.22	16.79	30,045	6.91
10/20/2025	16.72	16.83	16.50	16.68	35,101	6.87
10/17/2025	15.82	16.09	15.66	16.02	59,294	6.60
10/16/2025	16.81	16.87	16.18	16.24	49,515	6.69
10/15/2025	16.94	17.03	16.55	16.70	25,149	6.88
10/14/2025	16.63	17.21	16.46	17.09	48,611	7.04
10/13/2025	17.20	17.66	17.13	17.64	51,288	7.26
10/10/2025	18.32	18.45	17.04	17.15	56,795	7.06
10/09/2025	18.54	18.54	18.00	18.16	24,308	7.48
10/08/2025	18.63	19.09	18.50	18.76	31,574	7.73
10/07/2025	19.42	19.42	18.44	18.54	30,191	7.64
10/06/2025	19.08	19.42	19.05	19.38	26,779	7.98
10/03/2025	18.56	18.93	18.40	18.74	47,685	7.72
10/02/2025	18.20	18.61	18.05	18.60	58,726	7.66