Stock listing
NASDAQ:BTF CoinShares Bitcoin and Ether ETF Stock
Follow CoinShares Bitcoin and Ether ETF into a list and get an email when it puts out news.
Share price · NASDAQ:BTF
$21.97 USD -0.04 (-0.2%)
Close on Oct 20, 2026
- Day range
- $21.97 – $22.18 USDOct 20, 2026
- Volume
- 7,121 sharesOct 20, 2026
- 52-week range
- $15.00 – $87.65 USDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
- Traded on an average day
- $115,938 USDMedian day 3,981 shares · last 3 months, Jul 20, 2026 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:BTF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.97 | -0.042 | -0.2% | $22.07 | $22.18 | $21.97 | 7,121 | |
| $22.01 | -0.068 | -0.3% | $22.17 | $22.41 | $21.96 | 16,306 | |
| $22.08 | +0.482 | +2.2% | $21.80 | $22.16 | $21.80 | 3,342 | |
| $21.60 | -0.028 | -0.1% | $21.44 | $22.19 | $21.14 | 1,929 | |
| $21.62 | -0.897 | -4.0% | $22.35 | $22.35 | $21.62 | 3,557 | |
| $22.52 | +0.379 | +1.7% | $22.54 | $22.60 | $21.48 | 1,927 | |
| $22.14 | +0.241 | +1.1% | $22.50 | $22.63 | $21.99 | 1,843 | |
| $21.90 | -0.174 | -0.8% | $22.48 | $22.54 | $21.46 | 8,636 | |
| $22.07 | -0.701 | -3.1% | $22.38 | $22.38 | $21.85 | 3,974 | |
| $22.78 | -0.718 | -3.1% | $22.78 | $23.02 | $22.45 | 4,549 | |
| $23.49 | +0.201 | +0.9% | $22.94 | $23.91 | $22.94 | 4,525 | |
| $23.29 | +0.371 | +1.6% | $23.90 | $23.91 | $22.44 | 5,227 | |
| $22.92 | -0.594 | -2.5% | $24.00 | $24.05 | $22.92 | 3,080 | |
| $23.52 | +0.297 | +1.3% | $23.47 | $23.53 | $23.42 | 2,789 | |
| $23.22 | +0.16 | +0.7% | $23.06 | $23.45 | $23.06 | 3,459 | |
| $23.06 | +0.063 | +0.3% | $23.73 | $23.76 | $22.67 | 4,353 | |
| $23.00 | -0.125 | -0.5% | $22.93 | $23.48 | $22.93 | 2,645 | |
| $23.12 | +0.003 | 0.0% | $22.85 | $23.55 | $22.85 | 3,590 | |
| $23.12 | -0.049 | -0.2% | $22.76 | $23.48 | $22.76 | 2,484 | |
| $23.17 | -0.91 | -3.8% | $23.92 | $23.92 | $22.96 | 3,459 | |
| $24.08 | -0.096 | -0.4% | $22.95 | $24.18 | $22.95 | 8,961 | |
| $24.17 | +1.326 | +5.8% | $23.94 | $24.18 | $23.32 | 9,207 | |
| $22.85 | +1.455 | +6.8% | $20.60 | $22.91 | $20.60 | 11,337 | |
| $21.39 | +0.227 | +1.1% | $20.73 | $21.61 | $20.73 | 3,987 | |
| $21.17 | +0.163 | +0.8% | $21.13 | $21.41 | $21.04 | 2,937 | |
| $21.00 | -0.88 | -4.0% | $21.00 | $21.39 | $20.87 | 4,381 | |
| $21.88 | +0.356 | +1.7% | $21.98 | $22.25 | $21.29 | 9,798 | |
| $21.53 | +0.159 | +0.7% | $21.00 | $22.41 | $21.00 | 36,270 | |
| $21.37 | -0.37 | -1.7% | $21.47 | $21.59 | $21.37 | 1,604 | |
| $21.74 | +0.101 | +0.5% | $22.12 | $22.16 | $21.74 | 1,687 | |
| $21.64 | -0.228 | -1.0% | $21.91 | $22.16 | $21.64 | 2,594 | |
| $21.86 | -0.329 | -1.5% | $21.89 | $22.00 | $21.60 | 5,459 | |
| $22.19 | +0.77 | +3.6% | $21.64 | $22.44 | $21.64 | 2,525 | |
| $21.42 | -0.108 | -0.5% | $21.39 | $21.42 | $21.33 | 4,446 | |
| $21.53 | -0.539 | -2.4% | $21.77 | $21.89 | $21.53 | 7,587 | |
| $22.07 | +0.385 | +1.8% | $21.83 | $22.07 | $21.74 | 2,604 | |
| $21.69 | -0.522 | -2.4% | $22.26 | $22.28 | $21.50 | 6,618 | |
| $22.21 | +0.383 | +1.8% | $22.25 | $22.50 | $21.67 | 8,673 | |
| $21.82 | -0.18 | -0.8% | $21.85 | $22.02 | $21.01 | 9,305 | |
| $22.01 | +0.39 | +1.8% | $21.62 | $22.15 | $21.31 | 6,324 | |
| $21.62 | +0.238 | +1.1% | $21.35 | $22.47 | $20.94 | 9,827 | |
| $21.38 | +1.085 | +5.3% | $21.44 | $21.65 | $20.28 | 20,524 | |
| $20.29 | +1.389 | +7.3% | $20.25 | $20.70 | $19.71 | 6,429 | |
| $18.90 | +1.534 | +8.8% | $17.61 | $18.97 | $17.61 | 5,138 | |
| $17.37 | +0.095 | +0.6% | $17.19 | $17.55 | $17.19 | 1,272 | |
| $17.27 | +0.164 | +1.0% | $17.27 | $17.53 | $17.18 | 3,877 | |
| $17.11 | -0.04 | -0.2% | $17.06 | $17.36 | $16.97 | 3,182 | |
| $17.15 | -0.068 | -0.4% | $17.26 | $17.36 | $17.00 | 5,112 | |
| $17.22 | +0.10 | +0.6% | $17.20 | $17.39 | $17.19 | 3,469 | |
| $17.12 | -0.149 | -0.9% | $17.30 | $17.37 | $17.08 | 912 | |
| $17.27 | -0.072 | -0.4% | $16.74 | $17.51 | $16.74 | 3,697 | |
| $17.34 | -0.221 | -1.3% | $17.65 | $17.68 | $16.70 | 6,359 | |
| $17.56 | -0.101 | -0.6% | $17.43 | $17.63 | $17.43 | 5,802 | |
| $17.66 | +0.28 | +1.6% | $17.26 | $17.72 | $17.26 | 4,742 | |
| $17.38 | +0.071 | +0.4% | $16.37 | $17.38 | $16.37 | 5,323 | |
| $17.31 | +0.14 | +0.8% | $17.00 | $17.32 | $16.99 | 1,823 | |
| $17.17 | -0.52 | -2.9% | $17.32 | $17.33 | $17.01 | 3,255 | |
| $17.69 | +0.329 | +1.9% | $17.65 | $17.69 | $17.62 | 1,080 | |
| $17.36 | -0.179 | -1.0% | $17.48 | $17.54 | $17.32 | 4,519 | |
| $17.54 | -0.285 | -1.6% | $17.59 | $17.59 | $17.50 | 1,191 | |
| $17.83 | +0.50 | +2.9% | $17.83 | $18.04 | $17.66 | 3,188 | |
| $17.33 | -0.122 | -0.7% | $17.33 | $17.36 | $16.88 | 4,787 | |
| $17.45 | -0.413 | -2.3% | $17.57 | $17.65 | $17.39 | 1,407 | |
| $17.86 | -0.09 | -0.5% | $17.82 | $17.93 | $17.82 | 2,919 | |
| $17.95 | +0.319 | +1.8% | $18.04 | $18.04 | $17.86 | 3,170 | |
| $17.63 | +0.371 | +2.1% | $17.37 | $17.67 | $17.34 | 17,450 |
- Ticker
- NASDAQ:BTF
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
CoinShares Bitcoin and Ether ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CoinShares Bitcoin and Ether ETF.