CoinShares Bitcoin Leverage ETF (BTFX)

Last Price33.71

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 26th, 4:31 PM EST

Historical Prices For CoinShares Bitcoin Leverage ETF (BTFX)

Date Range:

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	33.73	0.00	33.73	33.71	0	33.71
12/12/2025	33.77	33.77	33.65	33.73	6,913	33.73
12/11/2025	32.36	33.75	32.36	33.71	9,152	33.71
12/10/2025	33.36	34.78	33.26	33.71	4,256	33.71
12/09/2025	32.12	35.16	32.11	34.12	11,318	34.12
12/08/2025	32.94	32.94	31.78	32.45	6,734	32.45
12/05/2025	32.33	32.91	30.75	31.49	6,171	31.49
12/04/2025	33.78	33.96	33.27	33.84	3,950	33.84
12/03/2025	33.87	34.60	33.66	34.13	3,348	34.13
12/02/2025	31.26	33.57	31.15	32.89	6,727	32.89
12/01/2025	29.76	29.98	28.06	29.15	18,670	29.15
11/28/2025	34.85	34.85	33.04	33.04	28,048	33.04
11/26/2025	30.71	32.54	30.59	32.49	10,546	32.49
11/25/2025	30.55	31.01	29.93	30.76	5,997	30.76
11/24/2025	29.81	31.99	29.34	31.99	16,726	31.99
11/21/2025	28.27	29.30	27.38	28.86	23,958	28.86
11/20/2025	33.82	33.82	29.91	30.12	20,848	30.12
11/19/2025	33.60	33.96	31.72	32.35	12,352	32.35
11/18/2025	33.97	35.23	33.75	34.78	12,918	34.78
11/17/2025	35.79	36.92	33.75	34.07	9,310	34.07
11/14/2025	36.66	37.89	35.84	35.85	17,582	35.85
11/13/2025	41.62	41.62	38.76	38.81	4,234	38.81
11/12/2025	44.40	44.40	41.59	41.74	2,908	41.74
11/11/2025	44.05	44.05	42.79	42.79	1,276	42.79
11/10/2025	45.87	45.87	44.71	45.62	2,364	45.62
11/07/2025	40.80	43.76	40.28	43.72	6,341	43.72
11/06/2025	42.62	42.95	41.40	41.44	2,299	41.44
11/05/2025	43.75	44.32	43.71	43.96	2,209	43.96
11/04/2025	43.93	44.85	41.04	41.35	11,023	41.35
11/03/2025	46.39	47.43	45.70	46.42	12,298	46.42
10/31/2025	49.18	50.13	48.84	49.39	39,359	49.39
10/30/2025	47.70	47.95	46.48	46.48	52,893	46.48
10/29/2025	52.22	0.00	49.76	50.24	5,195	50.24
10/28/2025	54.42	54.90	53.07	53.07	4,727	53.07
10/27/2025	54.33	55.09	54.02	54.35	11,939	54.35