MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTF — CoinShares ETF Trust CoinShares Bitcoin and Ether ETF
NasdaqCoinShares ETF Trust CoinShares Bitcoin and Ether ETF
$23.60
+0.08(+0.34%)
- O
- 24.00
- H
- 24.05
- L
- 23.52
- V
- 3.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.60
Period Return-53.18%
Period High$97.10
Period Low$15.00
Avg Daily Volume10.6K
Total Trading Days365
BTF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.00 | $24.05 | $23.52 | $23.60 | +$0.08 | +0.34% | 3,035 | $23.69 | $23.52 $24.05 |
| Oct 1, 2026 | $23.47 | $23.53 | $23.42 | $23.52 | +$0.30 | +1.28% | 2,789 | $23.44 | $23.42 $23.53 |
| Sep 30, 2026 | $23.06 | $23.45 | $23.06 | $23.22 | +$0.16 | +0.69% | 3,460 | $23.35 | $23.06 $23.45 |
| Sep 29, 2026 | $23.73 | $23.76 | $22.67 | $23.06 | +$0.06 | +0.27% | 4,354 | $23.37 | $22.67 $23.76 |
| Sep 28, 2026 | $22.93 | $23.48 | $22.93 | $23.00 | $-0.13 | -0.54% | 2,645 | $23.14 | $22.93 $23.48 |
| Sep 25, 2026 | $22.85 | $23.55 | $22.85 | $23.12 | +$0.00 | +0.01% | 3,591 | $23.36 | $22.85 $23.55 |
| Sep 24, 2026 | $22.76 | $23.48 | $22.76 | $23.12 | $-0.05 | -0.21% | 2,485 | $23.23 | $22.76 $23.48 |
| Sep 23, 2026 | $23.92 | $23.92 | $22.96 | $23.17 | $-0.91 | -3.78% | 3,459 | $23.61 | $22.96 $23.92 |
| Sep 22, 2026 | $22.95 | $24.18 | $22.95 | $24.08 | $-0.10 | -0.40% | 8,961 | $23.84 | $22.95 $24.18 |
| Sep 21, 2026 | $23.94 | $24.18 | $23.32 | $24.17 | +$1.33 | +5.80% | 9,207 | $23.81 | $23.32 $24.18 |
| Sep 18, 2026 | $20.60 | $22.91 | $20.60 | $22.85 | +$1.46 | +6.80% | 11,337 | $22.52 | $20.60 $22.91 |
| Sep 17, 2026 | $20.73 | $21.61 | $20.73 | $21.39 | +$0.23 | +1.07% | 3,988 | $21.46 | $20.73 $21.61 |
| Sep 16, 2026 | $21.13 | $21.41 | $21.04 | $21.17 | +$0.16 | +0.77% | 2,938 | $21.12 | $21.04 $21.41 |
| Sep 15, 2026 | $21.00 | $21.39 | $20.87 | $21.00 | $-0.88 | -4.02% | 4,381 | $21.23 | $20.87 $21.39 |
| Sep 14, 2026 | $21.98 | $22.25 | $21.29 | $21.88 | +$0.36 | +1.65% | 9,799 | $22.02 | $21.29 $22.25 |
| Sep 11, 2026 | $21.00 | $22.41 | $21.00 | $21.53 | +$0.16 | +0.74% | 36,271 | $21.64 | $21.00 $22.41 |
| Sep 10, 2026 | $21.47 | $21.59 | $21.37 | $21.37 | $-0.37 | -1.70% | 1,605 | $21.54 | $21.37 $21.59 |
| Sep 9, 2026 | $22.12 | $22.16 | $21.74 | $21.74 | +$0.10 | +0.47% | 1,688 | $21.95 | $21.74 $22.16 |
| Sep 8, 2026 | $21.91 | $22.16 | $21.64 | $21.64 | $-0.23 | -1.04% | 2,594 | $21.94 | $21.64 $22.16 |
| Sep 4, 2026 | $21.89 | $22.00 | $21.60 | $21.86 | $-0.33 | -1.48% | 5,459 | $22.06 | $21.60 $22.00 |
| Sep 3, 2026 | $21.64 | $22.44 | $21.64 | $22.19 | +$0.77 | +3.59% | 2,525 | $22.07 | $21.64 $22.44 |
| Sep 2, 2026 | $21.39 | $21.42 | $21.33 | $21.42 | $-0.11 | -0.50% | 4,446 | $21.41 | $21.33 $21.42 |
| Sep 1, 2026 | $21.77 | $21.89 | $21.53 | $21.53 | $-0.54 | -2.44% | 7,587 | $21.71 | $21.53 $21.89 |
| Aug 31, 2026 | $21.83 | $22.07 | $21.74 | $22.07 | +$0.39 | +1.78% | 2,605 | $21.91 | $21.74 $22.07 |
| Aug 28, 2026 | $22.26 | $22.28 | $21.50 | $21.69 | $-0.52 | -2.35% | 6,619 | $21.94 | $21.50 $22.28 |
| Aug 27, 2026 | $22.25 | $22.50 | $21.67 | $22.21 | +$0.38 | +1.75% | 8,673 | $22.27 | $21.67 $22.50 |
| Aug 26, 2026 | $21.85 | $22.02 | $21.01 | $21.82 | $-0.18 | -0.82% | 9,305 | $21.58 | $21.01 $22.02 |
| Aug 25, 2026 | $21.62 | $22.15 | $21.31 | $22.01 | +$0.39 | +1.80% | 6,325 | $22.01 | $21.31 $22.15 |
| Aug 24, 2026 | $21.35 | $22.47 | $20.94 | $21.62 | +$0.24 | +1.11% | 9,828 | $21.89 | $20.94 $22.47 |
| Aug 21, 2026 | $21.44 | $21.65 | $20.28 | $21.38 | +$1.09 | +5.35% | 20,524 | $21.40 | $20.28 $21.65 |