Dark

BTF
CoinShares ETF Trust CoinShares Bitcoin and Ether ETF
stock NASDAQ ETF

At Close

Oct 2, 2026 11:10:05 AM EDT

23.66USD+0.617%(+0.15)3,080

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.52)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	24.0000	24.0500	22.921400	22.9214	-2.524%	3,080	0.000%
2026-10-01	23.4700	23.5300	23.420000	23.5150	+1.279%	2,789	-2.524%
2026-09-30	23.0600	23.4500	23.060000	23.2181	+0.693%	3,460	-1.278%
2026-09-29	23.7300	23.7600	22.670000	23.0583	+0.272%	4,354	-0.594%
2026-09-28	22.9300	23.4800	22.930000	22.9957	-0.542%	2,645	-0.323%
2026-09-25	22.8500	23.5500	22.850000	23.1210	+0.013%	3,591	-0.863%
2026-09-24	22.7600	23.4800	22.760000	23.1179	-0.212%	2,485	-0.850%
2026-09-23	23.9200	23.9200	22.960000	23.1670	-3.782%	3,459	-1.060%
2026-09-22	22.9500	24.1800	22.950000	24.0775	-0.397%	8,961	-4.802%
2026-09-21	23.9400	24.1800	23.320000	24.1734	+5.803%	9,207	-5.179%
2026-09-18	20.6000	22.9100	20.600000	22.8476	+6.802%	11,337	+0.323%
2026-09-17	20.7300	21.6100	20.730000	21.3924	+1.074%	3,988	+7.147%
2026-09-16	21.1300	21.4100	21.040000	21.1650	+0.774%	2,938	+8.299%
2026-09-15	21.0001	21.3900	20.865000	21.0024	-4.022%	4,381	+9.137%
2026-09-14	21.9800	22.2500	21.290000	21.8826	+1.654%	9,799	+4.747%
2026-09-11	21.0000	22.4100	21.000000	21.5266	+0.743%	36,271	+6.479%
2026-09-10	21.4700	21.5900	21.367800	21.3678	-1.700%	1,605	+7.271%
2026-09-09	22.1200	22.1575	21.737300	21.7373	+0.467%	1,688	+5.447%
2026-09-08	21.9100	22.1600	21.636200	21.6362	-1.041%	2,594	+5.940%
2026-09-04	21.8900	22.0000	21.600600	21.8637	-1.482%	5,459	+4.838%
2026-09-03	21.6350	22.4400	21.635000	22.1926	+3.593%	2,525	+3.284%
2026-09-02	21.3900	21.4228	21.334000	21.4228	-0.501%	4,446	+6.995%
2026-09-01	21.7700	21.8900	21.530600	21.5306	-2.444%	7,587	+6.460%
2026-08-31	21.8300	22.0700	21.740000	22.0700	+1.775%	2,605	+3.858%
2026-08-28	22.2600	22.2750	21.500000	21.6850	-2.351%	6,619	+5.702%
2026-08-27	22.2500	22.5000	21.670000	22.2070	+1.753%	8,673	+3.217%
2026-08-26	21.8500	22.0200	21.010000	21.8245	-0.820%	9,305	+5.026%
2026-08-25	21.6200	22.1500	21.310000	22.0050	+1.804%	6,325	+4.165%
2026-08-24	21.3500	22.4700	20.940000	21.6150	+1.113%	9,828	+6.044%
2026-08-21	21.4400	21.6500	20.280000	21.3771	+5.347%	20,524	+7.224%
2026-08-20	20.2500	20.7000	19.711200	20.2921	+7.347%	6,429	+12.957%
2026-08-19	17.6100	18.9700	17.610000	18.9033	+8.829%	5,139	+21.256%
2026-08-18	17.1900	17.5500	17.190000	17.3697	+0.552%	1,272	+31.962%
2026-08-17	17.2700	17.5300	17.180000	17.2744	+0.961%	3,878	+32.690%
2026-08-14	17.0600	17.3600	16.965000	17.1100	-0.233%	3,182	+33.965%
2026-08-13	17.2550	17.3600	17.000000	17.1500	-0.394%	5,113	+33.652%
2026-08-12	17.2001	17.3899	17.190000	17.2178	+0.585%	3,470	+33.126%
2026-08-11	17.3000	17.3700	17.082222	17.1176	-0.866%	912	+33.905%
2026-08-10	16.7400	17.5100	16.740000	17.2671	-0.414%	3,697	+32.746%
2026-08-07	17.6500	17.6799	16.700000	17.3388	-1.260%	6,359	+32.197%
2026-08-06	17.4300	17.6300	17.430000	17.5600	-0.572%	5,802	+30.532%
2026-08-05	17.2600	17.7150	17.260000	17.6611	+1.609%	4,742	+29.785%
2026-08-04	16.3700	17.3814	16.370000	17.3814	+0.412%	5,323	+31.873%
2026-08-03	17.0000	17.3150	16.990000	17.3100	+0.815%	1,823	+32.417%
2026-07-31	17.3200	17.3250	17.010000	17.1700	-2.940%	3,255	+33.497%
2026-07-30	17.6450	17.6900	17.620000	17.6900	+1.896%	1,080	+29.573%
2026-07-29	17.4800	17.5400	17.320000	17.3609	-1.021%	4,519	+32.029%
2026-07-28	17.5900	17.5900	17.500100	17.5400	-1.599%	1,192	+30.681%
2026-07-27	17.8300	18.0400	17.660000	17.8250	+2.886%	3,188	+28.591%
2026-07-24	17.3250	17.3600	16.880000	17.3250	-0.696%	4,787	+32.302%
2026-07-23	17.5700	17.6500	17.390000	17.4465	-2.315%	1,407	+31.381%
2026-07-22	17.8200	17.9300	17.820000	17.8600	-0.501%	2,919	+28.339%
2026-07-21	18.0400	18.0400	17.860000	17.9500	+1.811%	3,170	+27.696%
2026-07-20	17.3700	17.6700	17.340000	17.6307	+2.148%	17,451	+30.008%
2026-07-17	17.1800	17.2800	17.180000	17.2600	-0.920%	2,087	+32.801%
2026-07-16	17.4600	17.5300	17.340000	17.4203	-1.857%	5,915	+31.579%
2026-07-15	17.8400	17.8600	17.710000	17.7500	+1.489%	5,034	+29.135%
2026-07-14	17.4200	17.5900	17.300000	17.4896	+4.791%	5,782	+31.057%
2026-07-13	16.7000	16.7000	16.620000	16.6900	-1.766%	1,392	+37.336%
2026-07-10	16.9850	17.0200	16.925000	16.9900	+1.828%	1,118	+34.911%
2026-07-09	16.6500	16.6850	16.650000	16.6850	+1.100%	977	+37.377%
2026-07-08	16.4300	16.5200	16.345000	16.5034	-2.921%	7,507	+38.889%
2026-07-07	16.7350	17.0725	16.720000	17.0000	+0.145%	2,957	+34.832%
2026-07-06	16.3400	17.1800	16.340000	16.9754	+4.493%	5,403	+35.027%
2026-07-02	16.2000	16.3000	16.200000	16.2455	+4.021%	3,344	+41.094%
2026-07-01	15.4250	15.7000	15.425000	15.6175	+2.286%	1,351	+46.767%
2026-06-30	15.1000	15.2725	15.075000	15.2685	-2.777%	2,529	+50.122%
2026-06-29	15.3700	15.7046	15.250000	15.7046	+1.951%	1,588	+45.953%
2026-06-26	15.1750	15.5300	15.175000	15.4040	+1.054%	2,997	+48.802%
2026-06-25	15.8900	15.8900	15.000000	15.2434	-1.259%	10,130	+50.369%
2026-06-24	16.0000	16.0000	15.266100	15.4377	-4.411%	4,824	+48.477%
2026-06-23	16.0600	16.1700	16.060000	16.1500	-3.715%	1,039	+41.928%
2026-06-22	16.9800	16.9800	16.755000	16.7732	+1.930%	3,247	+36.655%
2026-06-18	16.8200	16.8200	16.230000	16.4556	-1.785%	4,711	+39.292%
2026-06-17	17.0100	17.2100	16.754600	16.7546	-3.126%	5,289	+36.807%
2026-06-16	17.3410	17.3900	17.227800	17.2953	-1.460%	3,290	+32.530%
2026-06-15	17.6000	17.7699	17.465000	17.5516	+6.873%	4,282	+30.594%
2026-06-12	16.3900	16.4800	16.285000	16.4228	-0.383%	3,143	+39.571%
2026-06-11	16.1401	16.4860	16.140000	16.4860	+2.772%	3,858	+39.036%
2026-06-10	16.0300	16.2100	16.030000	16.0414	-0.829%	2,569	+42.889%
2026-06-09	16.2600	16.2600	15.905000	16.1755	-1.967%	4,071	+41.704%
2026-06-08	16.5500	16.6900	16.490000	16.5000	+5.920%	5,981	+38.918%
2026-06-05	16.2500	16.2500	15.335000	15.5778	-8.055%	12,405	+47.141%
2026-06-04	16.8700	17.1500	16.781000	16.9425	-2.122%	8,266	+35.289%
2026-06-03	17.7900	17.8400	17.300000	17.3098	-4.190%	6,128	+32.419%
2026-06-02	18.6500	18.6500	17.880000	18.0668	-5.409%	21,318	+26.870%
2026-06-01	18.9800	19.1000	18.800000	19.1000	-1.698%	8,091	+20.007%
2026-05-29	19.2800	19.6200	19.100000	19.4300	+0.037%	4,374	+17.969%
2026-05-28	19.1900	19.4900	19.070100	19.4228	-1.834%	5,738	+18.013%
2026-05-27	19.8900	19.8900	19.735000	19.7856	-1.117%	5,890	+15.849%
2026-05-26	20.3000	20.5050	19.950000	20.0091	+0.211%	3,809	+14.555%
2026-05-22	20.4300	20.4800	19.966900	19.9669	-3.026%	8,620	+14.797%
2026-05-21	20.2900	20.6600	20.290000	20.5900	+0.087%	1,785	+11.323%
2026-05-20	20.4300	20.5876	20.395000	20.5722	+1.241%	2,174	+11.419%
2026-05-19	20.2500	20.3850	20.210000	20.3200	-0.347%	2,106	+12.802%
2026-05-18	20.5100	20.5100	20.110000	20.3908	-3.749%	12,953	+12.410%
2026-05-15	21.4500	21.4500	21.110000	21.1850	-3.145%	3,885	+8.196%
2026-05-14	21.4500	22.0300	21.410000	21.8728	+2.369%	9,157	+4.794%
2026-05-13	21.5600	21.5600	21.310000	21.3667	-1.530%	7,422	+7.276%
2026-05-12	21.6900	21.7190	21.490000	21.6988	-1.882%	2,524	+5.634%
2026-05-11	21.9450	22.1300	21.840000	22.1150	+1.628%	5,707	+3.646%
2026-05-08	21.5300	21.7800	21.530000	21.7607	+0.497%	7,091	+5.334%
2026-05-07	21.9400	21.9400	21.580000	21.6531	-2.177%	12,460	+5.857%
2026-05-06	22.2550	22.2550	22.050000	22.1350	-0.538%	6,603	+3.553%
2026-05-05	22.3600	22.3600	22.120000	22.2548	+1.296%	6,501	+2.995%
2026-05-04	21.7200	22.1550	21.680000	21.9700	+2.085%	4,657	+4.330%
2026-05-01	21.7100	21.7100	21.490000	21.5212	+2.333%	2,751	+6.506%
2026-04-30	21.1200	21.1200	20.940000	21.0305	+1.402%	5,661	+8.991%
2026-04-29	21.2800	21.3000	20.720000	20.7397	-2.227%	8,102	+10.519%
2026-04-28	21.0300	21.2700	21.030000	21.2122	-0.012%	4,422	+8.058%
2026-04-27	21.4800	21.6000	21.120000	21.2148	-1.279%	7,611	+8.044%
2026-04-24	21.6200	21.6200	21.400000	21.4897	-0.080%	8,910	+6.662%
2026-04-23	21.5000	21.7100	21.340000	21.5069	-2.482%	10,496	+6.577%
2026-04-22	22.0800	22.1899	22.000000	22.0544	+4.820%	7,513	+3.931%
2026-04-21	21.2400	21.3300	21.000000	21.0403	-1.663%	9,155	+8.940%
2026-04-20	21.1900	21.4400	20.975000	21.3961	-2.756%	7,470	+7.129%
2026-04-17	21.8100	22.2600	21.761000	22.0025	+2.814%	7,854	+4.176%
2026-04-16	21.2700	21.4200	20.790000	21.4002	-0.118%	12,874	+7.108%
2026-04-15	21.1500	21.5000	20.990000	21.4254	+1.910%	8,170	+6.982%
2026-04-14	21.4000	21.7000	20.990000	21.0239	+1.657%	8,499	+9.025%
2026-04-13	20.0400	20.6900	20.000000	20.6812	+0.241%	10,858	+10.832%
2026-04-10	20.3100	20.6400	20.310000	20.6315	+1.658%	6,000	+11.099%
2026-04-09	20.0000	20.3800	19.850000	20.2950	+0.746%	9,054	+12.941%
2026-04-08	20.6400	20.6400	20.050000	20.1448	+3.909%	6,023	+13.783%
2026-04-07	19.2000	19.4100	19.000000	19.3869	-1.264%	9,777	+18.231%
2026-04-06	19.5900	19.8100	19.540000	19.6350	+3.896%	9,079	+16.737%
2026-04-02	18.6000	18.9722	18.530000	18.8987	-2.639%	13,014	+21.286%
2026-04-01	19.2800	19.6501	19.280000	19.4110	+1.359%	13,812	+18.085%
2026-03-31	18.9600	19.3500	18.730000	19.1508	+2.854%	8,134	+19.689%
2026-03-30	18.9700	19.0700	18.560000	18.6194	+1.109%	7,101	+23.105%
2026-03-27	18.5400	18.5400	18.260000	18.4152	-3.289%	9,671	+24.470%
2026-03-26	19.2600	19.3600	18.930000	19.0415	-4.459%	10,115	+20.376%
2026-03-25	20.1200	20.1200	19.810000	19.9302	+2.370%	8,966	+15.008%
2026-03-24	19.8400	19.8400	19.390000	19.4687	-1.907%	8,958	+17.735%
2026-03-23	19.8100	20.1500	19.650000	19.8472	+0.873%	18,007	+15.489%
2026-03-20	19.7700	19.7700	19.530000	19.6754	-0.368%	91,418	+16.498%
2026-03-19	19.5634	19.8300	19.380000	19.7481	-1.782%	30,450	+16.069%
2026-03-18	20.5500	20.5655	20.060000	20.1063	-5.358%	10,331	+14.001%
2026-03-17	21.1600	21.4600	21.060000	21.2445	+0.106%	9,702	+7.893%
2026-03-16	20.9500	21.3100	20.830900	21.2220	+7.417%	15,576	+8.008%
2026-03-13	20.4755	20.5800	19.690000	19.7567	+1.214%	8,173	+16.018%
2026-03-12	19.3700	19.6200	19.230000	19.5197	-0.242%	6,801	+17.427%
2026-03-11	19.6600	19.7150	19.230000	19.5670	+1.403%	6,922	+17.143%
2026-03-10	19.5200	19.7500	19.075000	19.2963	+0.689%	8,316	+18.787%
2026-03-09	19.0400	19.1700	18.910000	19.1643	+2.114%	17,603	+19.605%
2026-03-06	18.9200	18.9200	18.675300	18.7676	-4.983%	6,118	+22.133%
2026-03-05	20.0300	20.0700	19.500000	19.7519	-2.508%	14,633	+16.047%
2026-03-04	19.7800	20.5700	19.650000	20.2600	+7.980%	22,067	+13.136%
2026-03-03	18.5500	19.0200	18.380000	18.7627	-2.399%	16,216	+22.165%
2026-03-02	18.1600	19.5000	18.160000	19.2238	+5.835%	10,259	+19.234%
2026-02-27	18.3500	18.4100	18.060000	18.1639	-4.012%	7,948	+26.192%
2026-02-26	19.2400	19.2400	18.620000	18.9231	-2.450%	11,302	+21.129%
2026-02-25	18.5400	19.4450	18.540000	19.3983	+9.411%	7,896	+18.162%
2026-02-24	17.3400	17.7500	17.340000	17.7298	-0.027%	10,536	+29.282%
2026-02-23	18.2500	18.2500	17.620000	17.7345	-5.148%	10,689	+29.248%
2026-02-20	18.4600	18.7800	18.380000	18.6971	+0.982%	16,160	+22.593%
2026-02-19	18.2200	18.5300	18.190000	18.5152	+0.755%	7,272	+23.798%
2026-02-18	18.6100	18.8800	18.290000	18.3765	-2.429%	21,383	+24.732%
2026-02-17	18.8400	18.9400	18.480000	18.8339	-1.934%	10,873	+21.703%
2026-02-13	18.6920	19.4200	18.692000	19.2053	+5.911%	13,571	+19.349%
2026-02-12	18.8300	18.8300	18.089200	18.1334	-2.666%	7,882	+26.404%
2026-02-11	18.8600	18.8600	18.180000	18.6300	-2.303%	12,185	+23.035%
2026-02-10	19.1900	19.3400	19.000000	19.0691	-4.081%	10,327	+20.202%
2026-02-09	19.1800	19.8900	19.070000	19.8804	+2.219%	11,141	+15.296%
2026-02-06	18.5600	19.7850	18.560000	19.4488	+10.132%	34,445	+17.855%
2026-02-05	19.5400	19.6700	17.400000	17.6595	-13.519%	75,647	+29.796%
2026-02-04	20.8300	20.8700	19.900000	20.4200	-4.660%	27,429	+12.250%
2026-02-03	21.7700	21.7700	20.120000	21.4181	-1.563%	38,471	+7.019%
2026-02-02	21.7900	22.2700	21.750000	21.7581	-9.936%	18,781	+5.347%
2026-01-30	24.3100	24.5800	23.880000	24.1584	-2.454%	13,896	-5.120%
2026-01-29	25.8200	25.8200	24.450000	24.7662	-6.277%	12,593	-7.449%
2026-01-28	26.5800	26.6400	26.320000	26.4250	-0.269%	8,160	-13.259%
2026-01-27	25.9200	26.5200	25.740000	26.4964	+3.073%	12,991	-13.492%
2026-01-26	25.4100	26.1715	25.270000	25.7064	-1.787%	23,717	-10.834%
2026-01-23	26.1500	26.7270	25.850000	26.1740	+0.284%	9,392	-12.427%
2026-01-22	26.3000	26.3500	25.930000	26.1000	-2.156%	28,232	-12.179%
2026-01-21	26.3000	26.8000	25.600000	26.6750	+0.870%	14,926	-14.072%
2026-01-20	27.0000	27.0500	26.315000	26.4450	-7.696%	19,779	-13.324%
2026-01-16	28.8000	28.8000	28.327500	28.6500	+0.262%	5,855	-19.995%
2026-01-15	29.2500	29.2500	28.550000	28.5750	-2.971%	11,694	-19.785%
2026-01-14	28.8500	29.4750	28.800000	29.4500	+4.711%	11,309	-22.168%
2026-01-13	27.6500	28.2000	27.500000	28.1250	+3.211%	44,979	-18.502%
2026-01-12	26.9500	27.5250	26.950000	27.2500	+1.301%	7,213	-15.885%
2026-01-09	27.1000	27.4500	26.850000	26.9000	-0.855%	10,975	-14.790%
2026-01-08	26.8500	27.3450	26.750000	27.1320	-0.797%	40,277	-15.519%
2026-01-07	27.6500	27.7500	27.250000	27.3500	-2.496%	8,345	-16.192%
2026-01-06	28.6500	28.6500	27.550000	28.0500	-1.058%	40,444	-18.284%
2026-01-05	27.7500	28.4500	27.575000	28.3500	+4.806%	33,423	-19.149%
2026-01-02	26.6500	27.4500	26.500000	27.0500	+3.640%	43,954	-15.263%
2025-12-31	26.4500	26.5280	26.000000	26.1000	+0.192%	53,908	-12.179%
2025-12-30	26.1500	26.5000	26.050000	26.0500	+0.969%	27,957	-12.010%
2025-12-29	25.9000	26.1500	25.800000	25.8000	-0.653%	82,528	-11.157%
2025-12-26	26.3500	26.3750	25.650000	25.9695	+0.268%	10,405	-11.737%
2025-12-24	25.9000	26.0500	25.650000	25.9000	-0.956%	9,598	-11.500%
2025-12-23	26.0500	26.2750	25.750000	26.1500	-0.570%	20,212	-12.346%
2025-12-22	26.9500	27.0000	26.175000	26.3000	-0.190%	31,145	-12.846%
2025-12-19	26.2500	26.6145	25.950000	26.3500	+5.717%	45,430	-13.012%
2025-12-18	26.2500	26.5500	24.900000	24.9250	-1.482%	258,152	-8.039%
2025-12-17	26.1000	26.8485	25.050000	25.3000	-60.126%	75,701	-9.402%
2025-12-16	62.8500	63.8500	62.850000	63.4500	+1.358%	12,458	-63.875%
2025-12-15	65.9000	66.2500	62.050000	62.6000	-4.863%	16,399	-63.384%
2025-12-12	68.2500	68.3000	65.200000	65.8000	-3.235%	13,823	-65.165%
2025-12-11	66.9500	68.0000	66.200000	68.0000	-2.213%	8,012	-66.292%
2025-12-10	69.1000	71.2000	68.773500	69.5390	+0.200%	6,334	-67.038%
2025-12-09	66.2000	70.6500	66.050000	69.4000	+4.360%	6,598	-66.972%
2025-12-08	66.9500	67.2955	65.650000	66.5005	+2.561%	6,241	-65.532%
2025-12-05	66.1500	67.0000	64.350000	64.8400	-3.727%	6,319	-64.649%
2025-12-04	67.8500	68.2175	66.000500	67.3500	0.000%	10,761	-65.967%
2025-12-03	66.7500	67.7000	66.300000	67.3500	+3.456%	6,171	-65.967%
2025-12-02	62.8000	66.0000	62.800000	65.1000	+7.249%	8,426	-64.790%
2025-12-01	61.7000	61.7975	59.825000	60.7000	-7.473%	14,191	-62.238%
2025-11-28	67.4000	67.4000	65.200000	65.6025	+0.463%	11,267	-65.060%
2025-11-26	63.3000	65.5000	62.825000	65.3000	+3.160%	7,710	-64.898%
2025-11-25	63.0000	63.7298	62.050000	63.3000	-1.555%	10,825	-63.789%
2025-11-24	61.3500	64.4500	61.000000	64.3000	+6.811%	15,261	-64.352%
2025-11-21	59.7500	61.1730	58.800000	60.2000	-2.692%	8,730	-61.925%
2025-11-20	65.5500	65.5750	61.500000	61.8655	-3.664%	17,888	-62.950%
2025-11-19	65.7500	66.7500	63.100000	64.2185	-4.630%	18,233	-64.307%
2025-11-18	66.3000	68.1495	66.100000	67.3365	+2.519%	7,494	-65.960%
2025-11-17	67.5500	69.0195	64.950000	65.6820	-3.321%	11,716	-65.102%
2025-11-14	68.2000	70.2065	67.850000	67.9385	-2.392%	9,793	-66.262%
2025-11-13	74.0500	74.5500	69.500000	69.6035	-5.366%	5,297	-67.069%
2025-11-12	76.4000	76.4990	73.000000	73.5500	-1.108%	6,503	-68.836%
2025-11-11	76.1000	76.1000	74.300000	74.3740	-3.319%	6,900	-69.181%
2025-11-10	77.3000	77.3000	75.850000	76.9275	+2.400%	5,093	-70.204%
2025-11-07	71.1000	75.2000	70.752000	75.1245	+3.835%	10,986	-69.489%
2025-11-06	73.6000	73.6000	71.550000	72.3500	-3.408%	10,065	-68.319%
2025-11-05	73.3500	75.5000	73.050000	74.9025	+5.242%	32,564	-69.398%
2025-11-04	75.5000	76.6500	70.050000	71.1720	-7.841%	32,816	-67.794%
2025-11-03	79.4000	79.5500	76.750000	77.2275	-5.630%	12,067	-70.320%
2025-10-31	81.5000	82.0500	80.700000	81.8350	+4.322%	3,749	-71.991%
2025-10-30	80.4500	80.4500	78.400000	78.4445	-4.708%	8,716	-70.780%
2025-10-29	84.7500	84.7500	81.600000	82.3205	-2.956%	5,742	-72.156%
2025-10-28	86.6000	87.2000	84.800000	84.8280	-2.467%	4,897	-72.979%
2025-10-27	86.6500	87.6500	86.300000	86.9740	+5.277%	7,277	-73.646%
2025-10-24	83.3000	83.3000	81.750000	82.6145	+0.988%	7,032	-72.255%
2025-10-23	81.3000	82.8000	80.800000	81.8065	+2.066%	4,270	-71.981%
2025-10-22	80.5500	81.3000	80.050000	80.1505	-4.510%	4,863	-71.402%
2025-10-21	81.5000	85.7500	81.103500	83.9360	+0.651%	6,009	-72.692%
2025-10-20	83.6000	84.1500	82.500000	83.3935	+4.081%	7,022	-72.514%
2025-10-17	79.1000	80.4500	78.300000	80.1240	-1.313%	11,859	-71.393%
2025-10-16	84.0500	84.3585	80.900000	81.1900	-2.762%	9,903	-71.768%
2025-10-15	84.7000	85.1505	82.767500	83.4965	-2.298%	5,030	-72.548%
2025-10-14	83.1500	86.0750	82.300000	85.4600	-3.096%	9,738	-73.179%
2025-10-13	86.0000	88.3000	85.650000	88.1905	+2.833%	10,258	-74.009%
2025-10-10	91.6000	92.2500	85.200000	85.7610	-5.562%	11,359	-73.273%
2025-10-09	92.7000	92.7000	89.850000	90.8120	-3.199%	4,862	-74.760%
2025-10-08	93.1500	95.4327	92.500000	93.8130	+1.198%	6,315	-75.567%
2025-10-07	97.1000	97.1000	92.200000	92.7020	-4.332%	6,054	-75.274%
2025-10-06	95.4000	97.0950	95.250000	96.9000	+3.410%	5,356	-76.345%
2025-10-03	92.8000	94.6500	92.000000	93.7045	+0.753%	9,537	-75.539%
2025-10-02	91.0000	93.0750	90.250000	93.0045	+3.517%	11,745	-75.355%
2025-10-01	89.0500	90.0500	88.920000	89.8450	+3.458%	11,950	-74.488%
2025-09-30	86.4500	87.6000	85.500000	86.8420	-0.331%	13,695	-73.606%
2025-09-29	85.3500	87.2250	85.350000	87.1300	+4.538%	11,703	-73.693%
2025-09-26	82.2500	84.1500	82.100000	83.3480	+1.335%	13,692	-72.499%
2025-09-25	84.1000	84.2500	81.000000	82.2500	-4.842%	17,144	-72.132%
2025-09-24	86.3000	86.9000	86.050000	86.4350	+0.986%	63,194	-73.481%
2025-09-23	86.5500	86.7000	85.450000	85.5910	-0.046%	4,551	-73.220%
2025-09-22	86.7500	86.8500	85.600000	85.6305	-4.749%	6,866	-73.232%
2025-09-19	91.3500	91.4000	89.750000	89.9000	-2.547%	6,427	-74.503%
2025-09-18	92.4000	92.9495	91.928000	92.2500	+1.096%	7,715	-75.153%
2025-09-17	91.2500	91.5500	89.750000	91.2500	-0.164%	6,016	-74.881%
2025-09-16	91.1500	91.5950	89.950000	91.4000	+0.605%	4,743	-74.922%
2025-09-15	91.2000	91.2005	90.350000	90.8500	-2.626%	5,637	-74.770%
2025-09-12	91.1500	93.4500	90.900000	93.3000	+3.782%	7,426	-75.433%
2025-09-11	89.5500	90.1480	89.451000	89.9000	+1.605%	3,142	-74.503%
2025-09-10	89.0500	90.1000	88.250000	88.4795	+1.351%	3,275	-74.094%
2025-09-09	88.5500	88.6500	86.900000	87.3000	-0.274%	5,783	-73.744%
2025-09-08	88.2500	88.6500	87.500000	87.5395	-0.199%	4,482	-73.816%
2025-09-05	89.8500	89.8500	86.750000	87.7140	+1.288%	4,363	-73.868%
2025-09-04	88.1500	88.1800	86.446000	86.5990	-3.368%	3,431	-73.532%
2025-09-03	88.2000	89.8475	88.200000	89.6170	+3.102%	1,846	-74.423%
2025-09-02	86.7000	89.2500	86.700000	86.9210	+0.190%	4,245	-73.630%
2025-08-29	88.1500	88.2000	86.000000	86.7560	-2.936%	7,450	-73.579%
2025-08-28	91.4000	91.8495	89.300000	89.3800	-1.371%	6,714	-74.355%
2025-08-27	91.1500	91.7000	90.200000	90.6225	+0.120%	5,317	-74.707%
2025-08-26	88.9000	90.6500	88.348500	90.5135	+2.160%	8,124	-74.676%
2025-08-25	91.5000	91.8000	88.350000	88.6000	-7.092%	16,357	-74.129%
2025-08-22	87.1000	95.5500	87.100000	95.3635	+9.984%	13,786	-75.964%
2025-08-21	88.3500	88.3500	86.650000	86.7065	-2.481%	4,278	-73.564%
2025-08-20	86.7000	88.9500	85.600000	88.9125	+3.275%	8,767	-74.220%
2025-08-19	89.1500	89.1500	85.700000	86.0930	-4.105%	11,370	-73.376%
2025-08-18	89.4500	90.2450	88.350000	89.7780	-0.633%	9,369	-74.469%
2025-08-15	93.7000	93.7000	90.300000	90.3500	-2.430%	9,218	-74.630%
2025-08-14	92.7500	94.9000	91.900000	92.6000	-4.240%	15,817	-75.247%
2025-08-13	95.4000	96.7500	94.500000	96.7000	+3.978%	16,188	-76.296%
2025-08-12	91.7500	93.1000	90.700000	93.0000	+3.570%	11,909	-75.353%
2025-08-11	89.3500	91.5500	89.250000	89.7945	+3.569%	13,387	-74.473%
2025-08-08	85.2500	86.8000	85.050000	86.7000	+2.013%	13,861	-73.562%
2025-08-07	84.1000	85.1000	83.500000	84.9890	+3.519%	5,984	-73.030%
2025-08-06	80.3500	82.1000	80.350000	82.1000	+2.433%	2,531	-72.081%
2025-08-05	81.0000	81.2500	79.650000	80.1500	-2.017%	4,803	-71.402%
2025-08-04	80.2000	82.5500	80.200000	81.8000	+3.088%	6,754	-71.979%
2025-08-01	81.6000	81.7745	79.300000	79.3500	-4.513%	6,280	-71.114%
2025-07-31	84.5500	84.8260	83.100000	83.1000	-0.612%	9,475	-72.417%
2025-07-30	83.6000	85.0500	82.350000	83.6115	-0.413%	5,875	-72.586%
2025-07-29	85.6000	86.2450	83.350000	83.9580	-0.630%	6,961	-72.699%
2025-07-28	85.2000	85.6500	83.850000	84.4905	+2.516%	14,283	-72.871%
2025-07-25	83.1500	83.3035	81.750000	82.4170	-2.407%	13,489	-72.189%
2025-07-24	83.3500	84.8500	82.800000	84.4500	+2.275%	10,452	-72.858%
2025-07-23	83.6000	83.6000	81.723500	82.5715	-1.285%	6,890	-72.241%
2025-07-22	84.1500	84.7500	82.950000	83.6460	-0.243%	10,605	-72.597%
2025-07-21	84.7500	86.0500	83.550000	83.8500	+2.701%	13,984	-72.664%
2025-07-18	83.0500	83.9750	81.550000	81.6450	+1.434%	9,198	-71.926%
2025-07-17	80.3500	81.2260	79.700000	80.4910	+0.367%	12,637	-71.523%
2025-07-16	77.6000	80.4500	77.446500	80.1965	+6.644%	15,432	-71.418%
2025-07-15	75.5000	76.1500	74.100000	75.2000	-0.463%	9,344	-69.519%
2025-07-14	77.0000	77.2000	75.450000	75.5500	+0.399%	15,996	-69.661%
2025-07-11	75.0000	75.3500	73.950000	75.2500	+5.614%	9,898	-69.540%
2025-07-10	70.3000	71.7000	69.850000	71.2500	+1.568%	6,314	-67.830%
2025-07-09	68.2000	70.6000	67.383000	70.1500	+4.235%	10,573	-67.325%
2025-07-08	66.7500	67.4500	66.350000	67.3000	+1.738%	5,839	-65.941%
2025-07-07	66.3500	66.5200	65.700000	66.1500	-1.121%	5,004	-65.349%
2025-07-03	67.3000	68.1500	66.900000	66.9000	-0.815%	4,548	-65.738%
2025-07-02	64.9000	67.6500	64.650000	67.4500	+6.388%	3,645	-66.017%
2025-07-01	64.8000	64.8000	63.400000	63.4000	-3.647%	5,970	-63.846%
2025-06-30	65.2000	65.8000	64.355500	65.8000	+2.732%	3,231	-65.165%
2025-06-27	64.2000	64.8000	63.851000	64.0500	-1.081%	1,731	-64.213%
2025-06-26	64.7000	65.0850	64.277500	64.7500	-0.231%	9,730	-64.600%
2025-06-25	65.0500	65.0500	64.100000	64.9000	+1.012%	3,660	-64.682%
2025-06-24	63.8000	64.6500	63.665000	64.2500	+3.796%	4,484	-64.325%
2025-06-23	60.3500	61.9500	59.700000	61.9000	-2.134%	16,185	-62.970%
2025-06-20	65.8000	65.9000	62.450000	63.2500	-1.556%	6,049	-63.761%
2025-06-18	64.0500	65.4000	64.000000	64.2500	-1.457%	8,732	-64.325%
2025-06-17	65.8500	65.8995	63.850000	65.2000	-4.539%	9,619	-64.844%
2025-06-16	67.0000	68.4000	67.000000	68.3000	+4.195%	5,073	-66.440%
2025-06-13	65.7500	66.3500	65.000000	65.5500	-3.744%	7,755	-65.032%
2025-06-12	68.8000	69.6125	68.100000	68.1000	-3.129%	3,752	-66.342%
2025-06-11	70.7500	71.4000	70.154500	70.3000	+0.071%	4,602	-67.395%
2025-06-10	70.0000	70.8000	68.775000	70.2500	+3.997%	6,685	-67.372%
2025-06-09	66.6000	67.5500	66.100000	67.5500	+4.324%	4,499	-66.068%
2025-06-06	64.6500	65.5000	64.650000	64.7500	+0.388%	3,255	-64.600%
2025-06-05	67.1500	67.1500	64.300000	64.5000	-3.298%	4,113	-64.463%
2025-06-04	66.6500	67.6000	66.550000	66.7000	-0.744%	2,199	-65.635%
2025-06-03	66.9000	67.7500	66.750000	67.2000	+2.674%	2,517	-65.891%
2025-06-02	64.9000	65.9000	64.750000	65.4500	-0.908%	3,966	-64.979%
2025-05-30	66.7000	66.9250	65.600000	66.0500	-2.076%	3,913	-65.297%
2025-05-29	69.0000	69.0000	67.155000	67.4500	-0.074%	6,834	-66.017%
2025-05-28	68.7500	69.0500	67.500000	67.5000	-2.878%	5,678	-66.042%
2025-05-27	69.3000	69.8000	68.550000	69.5000	+3.192%	5,071	-67.020%
2025-05-23	67.0500	68.0500	67.050000	67.3500	-2.603%	6,041	-65.967%
2025-05-22	69.6000	70.0000	69.100000	69.1500	+3.751%	6,878	-66.853%
2025-05-21	66.2500	68.4000	65.350000	66.6500	+0.832%	6,146	-65.609%
2025-05-20	65.3000	66.1500	64.800000	66.1000	+0.303%	4,067	-65.323%
2025-05-19	63.4000	66.3000	63.400000	65.9000	-1.125%	6,189	-65.218%
2025-05-16	66.7000	66.8000	66.350000	66.6500	+1.833%	3,849	-65.609%
2025-05-15	65.9000	66.7500	64.800000	65.4500	-1.800%	3,264	-64.979%
2025-05-14	67.0000	67.1050	66.000000	66.6500	-2.630%	6,036	-65.609%
2025-05-13	66.0000	68.9000	65.700000	68.4500	+6.620%	7,756	-66.514%
2025-05-12	66.3000	66.4500	63.200000	64.2000	+2.229%	10,836	-64.297%
2025-05-09	62.8500	63.6000	61.750000	62.8000	+6.351%	12,238	-63.501%
2025-05-08	56.2500	59.1500	56.150000	59.0500	+11.837%	10,092	-61.183%
2025-05-07	53.5000	53.7030	52.650000	52.8000	+0.956%	1,132	-56.588%
2025-05-06	51.6500	52.4500	51.575000	52.3000	-0.570%	1,833	-56.173%
2025-05-05	52.4500	52.7010	52.250000	52.6000	-2.048%	1,700	-56.423%
2025-05-02	53.8500	54.3500	53.600000	53.7000	-0.093%	2,864	-57.316%
2025-05-01	54.0000	54.3500	53.212500	53.7500	+2.871%	4,219	-57.356%
2025-04-30	52.1500	52.3000	50.700000	52.2500	-1.786%	1,440	-56.131%
2025-04-29	52.8500	53.2255	52.750000	53.2000	+1.237%	1,889	-56.915%
2025-04-28	52.8500	52.8500	51.600000	52.5500	-0.849%	1,973	-56.382%
2025-04-25	52.1500	53.3000	52.150000	53.0000	+2.317%	2,316	-56.752%
2025-04-24	51.6000	52.0000	51.450000	51.8000	-0.861%	2,765	-55.750%
2025-04-23	52.7000	52.8000	51.925000	52.2500	+3.671%	5,799	-56.131%
2025-04-22	48.9500	50.7530	48.950000	50.4000	+6.217%	12,334	-54.521%
2025-04-21	48.2000	48.4750	47.200000	47.4500	+1.173%	1,939	-51.694%
2025-04-17	47.0500	47.4000	46.650000	46.9000	+0.214%	6,145	-51.127%
2025-04-16	46.4000	47.2500	45.850000	46.8000	-0.426%	2,299	-51.023%
2025-04-15	48.0000	48.3500	46.850000	47.0000	-1.261%	4,092	-51.231%
2025-04-14	48.0500	48.5495	47.200000	47.6000	+2.586%	5,531	-51.846%

.dark-mode .TmFtRT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TmFtRT{ color: #333333; background-color: white; border: 2px solid #333333; }BTFCoinShares ETF Trust CoinShares Bitcoin and Ether ETFstock NASDAQ ETF

BTF
CoinShares ETF Trust CoinShares Bitcoin and Ether ETF
stock NASDAQ ETF