CoinShares Bitcoin and Ether ETF (BTF)

21.46
-0.59 (-2.68%)
NASDAQ · Last Trade: Apr 23rd, 4:21 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For CoinShares Bitcoin and Ether ETF (BTF)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202622.0822.1922.0022.057,51322.05
4/21/202621.2421.3321.0021.049,15521.04
4/20/202621.1921.4420.9821.407,47021.40
4/17/202621.8122.2621.7622.007,85422.00
4/16/202621.2721.4220.7921.4012,87321.40
4/15/202621.1521.5020.9921.438,17021.43
4/14/202621.4021.7020.9921.028,48621.02
4/13/202620.0420.6920.0020.6810,85820.68
4/10/202620.3120.6420.3120.636,00020.63
4/09/202620.0020.3819.8520.309,05420.30
4/08/202620.6420.6420.0520.146,02320.14
4/07/202619.2019.4119.0019.399,75719.39
4/06/202619.5919.8119.5419.649,07919.64
4/02/202618.6018.9718.5318.9013,01418.90
4/01/202619.2819.6519.2819.4113,81219.41
3/31/202618.9619.3518.7319.158,13419.15
3/30/202618.9719.0718.5618.627,10118.62
3/27/202618.5418.5418.2618.429,67118.42
3/26/202619.2619.3618.9319.0410,11519.04
3/25/202620.1220.1219.8119.938,96619.93
3/24/202619.8419.8419.3919.478,93819.47
3/23/202619.8120.1519.6519.8518,00519.85
3/20/202619.7719.7719.5319.6891,43019.68
3/19/202619.5619.8319.3819.7530,45019.75
3/18/202620.5520.5720.0620.1110,33120.05
3/17/202621.1621.4621.0621.249,70221.18
3/16/202620.9521.3120.8321.2215,42521.16
3/13/202620.4820.5819.6919.768,17319.70
3/12/202619.3719.6219.2319.526,80219.46
3/11/202619.6619.7119.2319.576,92219.51
3/10/202619.5219.7519.0719.308,31619.24
3/09/202619.0419.1718.9119.1617,60319.11
3/06/202618.9218.9218.6818.776,11818.71
3/05/202620.0320.0719.5019.7514,63319.69
3/04/202619.7820.5719.6520.2622,06720.20
3/03/202618.5519.0218.3818.7616,21618.71
3/02/202618.1619.5018.1619.2210,25819.17
2/27/202618.3518.4118.0618.167,94818.11
2/26/202619.2419.2418.6218.9211,30218.87
2/25/202618.5419.4518.5419.407,87719.34
2/24/202617.3417.7517.3417.7310,53417.68
2/23/202618.2518.2517.6217.7310,68317.68
2/20/202618.4618.7818.3818.7016,16018.64
2/19/202618.2218.5318.1918.527,27218.46
2/18/202618.6118.8818.2918.3821,38018.32
2/17/202618.8418.9418.4818.8310,87318.78
2/13/202618.6919.4218.6919.2113,57119.15
2/12/202618.8318.8318.0918.137,88118.08
2/11/202618.8618.8618.1818.6312,04218.57
2/10/202619.1919.3419.0019.0710,32619.01
2/09/202619.1819.8919.0719.8811,13619.82
2/06/202618.5619.7918.5619.4534,44519.39
2/05/202619.5419.6717.4017.6675,40317.61
2/04/202620.8320.8719.9020.4227,42620.36
2/03/202621.7721.7720.1221.4238,37821.35
2/02/202621.7922.2721.7521.7618,74421.69
1/30/202624.3124.5823.8824.1613,89624.09
1/29/202625.8225.8224.4524.7712,48924.69
1/28/202626.5826.6426.3226.438,15826.35
1/27/202625.9226.5225.7426.5012,96126.42
1/26/202625.4126.1725.2725.7123,71425.63
1/23/20265.235.355.175.2346,96126.10