CoinShares Bitcoin and Ether ETF (BTF)

23.47
+0.25 (1.08%)
NASDAQ · Last Trade: Oct 1st, 3:00 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For CoinShares Bitcoin and Ether ETF (BTF)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202623.0623.4523.0623.223,45723.22
9/29/202623.7323.7622.6723.064,35123.06
9/28/202622.9323.4822.9323.002,59223.00
9/25/202622.8523.5522.8523.123,59123.12
9/24/202622.7623.4822.7623.122,46423.12
9/23/202623.9223.9222.9623.173,45823.17
9/22/202622.9524.1822.9524.088,95824.08
9/21/202623.9424.1823.3224.179,20324.17
9/18/202620.6022.9120.6022.8511,33722.85
9/17/202620.7321.6120.7321.393,98621.39
9/16/202621.1321.4121.0421.162,93621.11
9/15/202621.0021.3920.8621.004,37520.95
9/14/202621.9822.2521.2921.889,79521.83
9/11/202621.0022.4121.0021.5336,27121.48
9/10/202621.4721.5921.3721.371,60321.32
9/09/202622.1222.1621.7421.741,68721.69
9/08/202621.9122.1621.6421.642,59221.59
9/04/202621.8922.0021.6021.865,45921.81
9/03/202621.6422.4421.6422.192,52422.14
9/02/202621.3921.4221.3321.424,44521.37
9/01/202621.7721.8921.5321.537,58721.48
8/31/202621.8322.0721.7422.072,60522.02
8/28/202622.2622.2721.5021.686,61921.63
8/27/202622.2522.5021.6722.218,66922.15
8/26/202621.8522.0221.0121.829,30521.77
8/25/202621.6222.1521.3122.006,32621.95
8/24/202621.3522.4720.9421.619,82421.56
8/21/202621.4421.6520.2821.3820,54821.33
8/20/202620.2520.7019.7120.296,42320.24
8/19/202617.6118.9717.6118.905,13318.86
8/18/202617.1917.5517.1917.371,27217.33
8/17/202617.2717.5317.1817.273,87617.23
8/14/202617.0617.3616.9617.113,18217.07
8/13/202617.2517.3617.0017.155,11217.11
8/12/202617.2017.3917.1917.223,47017.18
8/11/202617.3017.3717.0817.1291117.08
8/10/202616.7417.5116.7417.273,69717.23
8/07/202617.6517.6816.7017.346,36117.30
8/06/202617.4317.6317.4317.565,80217.52
8/05/202617.2617.7117.2617.664,74317.62
8/04/202616.3717.3816.3717.385,32217.34
8/03/202617.0017.3216.9917.311,82217.27
7/31/202617.3217.3217.0117.173,25517.13
7/30/202617.6517.6917.6217.691,08017.65
7/29/202617.4817.5417.3217.364,51917.32
7/28/202617.5917.5917.5017.541,19117.50
7/27/202617.8318.0417.6617.823,18817.78
7/24/202617.3217.3616.8817.324,78717.28
7/23/202617.5717.6517.3917.451,40717.41
7/22/202617.8217.9317.8217.862,91917.82
7/21/202618.0418.0417.8617.953,16917.91
7/20/202617.3717.6717.3417.6317,45017.59
7/17/202617.1817.2817.1817.262,08717.22
7/16/202617.4617.5317.3417.425,91417.38
7/15/202617.8417.8617.7117.755,03217.71
7/14/202617.4217.5917.3017.495,78217.45
7/13/202616.7016.7016.6216.691,39216.65
7/10/202616.9817.0216.9316.991,11816.95
7/09/202616.6516.6816.6516.6897716.65
7/08/202616.4316.5216.3416.507,50716.46
7/07/202616.7317.0716.7217.002,95716.96
7/06/202616.3417.1816.3416.985,40316.94
7/02/202616.2016.3016.2016.253,34616.21
7/01/202615.4315.7015.4315.621,32515.58