CoinShares Valkyrie Bitcoin and Ether Strategy ETF (BTF)
11.54
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 11.40 | 11.57 | 11.17 | 11.54 | 24,373 | 11.54 |
| 3/04/2025 | 10.61 | 11.26 | 10.42 | 11.09 | 30,812 | 11.09 |
| 3/03/2025 | 12.05 | 12.05 | 10.89 | 10.99 | 56,790 | 10.99 |
| 2/28/2025 | 10.83 | 11.26 | 10.74 | 11.11 | 36,197 | 11.11 |
| 2/27/2025 | 11.53 | 11.53 | 11.08 | 11.15 | 20,523 | 11.15 |
| 2/26/2025 | 11.64 | 11.99 | 11.20 | 11.41 | 29,191 | 11.41 |
| 2/25/2025 | 11.92 | 12.12 | 11.60 | 12.06 | 65,368 | 12.06 |
| 2/24/2025 | 12.99 | 13.03 | 12.74 | 12.81 | 160,634 | 12.81 |
| 2/21/2025 | 13.60 | 13.63 | 12.80 | 12.83 | 37,796 | 12.83 |
| 2/20/2025 | 13.42 | 13.42 | 13.16 | 13.40 | 23,019 | 13.40 |
| 2/19/2025 | 13.14 | 13.21 | 13.00 | 13.16 | 53,540 | 13.16 |
| 2/18/2025 | 13.21 | 13.21 | 12.73 | 12.77 | 63,061 | 12.77 |
| 2/14/2025 | 13.09 | 13.51 | 13.09 | 13.28 | 22,691 | 13.28 |
| 2/13/2025 | 12.97 | 13.03 | 12.85 | 13.00 | 52,004 | 13.00 |
| 2/12/2025 | 12.69 | 13.19 | 12.69 | 13.13 | 13,088 | 13.13 |
| 2/11/2025 | 13.05 | 13.13 | 12.75 | 12.80 | 30,152 | 12.80 |
| 2/10/2025 | 13.14 | 13.21 | 13.05 | 13.17 | 27,803 | 13.17 |
| 2/07/2025 | 13.59 | 13.64 | 12.79 | 12.84 | 40,661 | 12.84 |
| 2/06/2025 | 13.46 | 13.46 | 13.08 | 13.23 | 26,673 | 13.23 |
| 2/05/2025 | 13.60 | 13.61 | 13.22 | 13.38 | 16,171 | 13.38 |
| 2/04/2025 | 13.65 | 13.84 | 13.34 | 13.41 | 37,564 | 13.41 |
| 2/03/2025 | 12.76 | 13.70 | 12.65 | 13.51 | 134,789 | 13.51 |
| 1/31/2025 | 15.26 | 15.52 | 14.90 | 14.95 | 25,715 | 14.95 |
| 1/30/2025 | 15.05 | 15.20 | 15.00 | 15.00 | 23,060 | 15.00 |
| 1/29/2025 | 14.51 | 14.86 | 14.41 | 14.74 | 17,848 | 14.74 |
| 1/28/2025 | 14.70 | 14.88 | 14.39 | 14.42 | 19,688 | 14.42 |
| 1/27/2025 | 14.40 | 14.61 | 14.14 | 14.55 | 68,844 | 14.55 |
| 1/24/2025 | 15.44 | 15.60 | 15.20 | 15.20 | 29,695 | 15.20 |
| 1/23/2025 | 14.80 | 15.30 | 14.79 | 15.02 | 64,241 | 15.02 |
| 1/22/2025 | 15.19 | 15.19 | 14.99 | 15.01 | 39,199 | 15.01 |
| 1/21/2025 | 15.30 | 15.51 | 14.95 | 15.32 | 60,024 | 15.32 |
| 1/17/2025 | 15.40 | 15.71 | 15.37 | 15.71 | 54,161 | 15.71 |
| 1/16/2025 | 15.07 | 15.14 | 14.73 | 15.12 | 44,327 | 15.12 |
| 1/15/2025 | 14.93 | 15.44 | 14.88 | 15.30 | 41,851 | 15.30 |
| 1/14/2025 | 14.56 | 14.62 | 14.41 | 14.58 | 42,971 | 14.58 |
| 1/13/2025 | 13.77 | 14.07 | 13.33 | 14.07 | 34,526 | 14.07 |
| 1/10/2025 | 14.51 | 14.75 | 14.19 | 14.53 | 74,552 | 14.53 |
| 1/08/2025 | 14.79 | 14.85 | 14.26 | 14.49 | 27,620 | 14.49 |
| 1/07/2025 | 15.86 | 15.86 | 14.87 | 14.93 | 57,537 | 14.93 |
| 1/06/2025 | 15.75 | 16.25 | 15.71 | 16.10 | 63,421 | 16.10 |
| 1/03/2025 | 15.28 | 15.74 | 15.25 | 15.63 | 51,064 | 15.63 |
| 1/02/2025 | 15.17 | 15.35 | 15.05 | 15.20 | 54,968 | 15.20 |
| 12/31/2024 | 14.84 | 0.00 | 14.84 | 14.65 | 0 | 14.65 |
| 12/30/2024 | 14.62 | 14.93 | 14.37 | 14.84 | 130,494 | 14.84 |
| 12/27/2024 | 14.99 | 14.99 | 14.55 | 14.73 | 52,894 | 14.73 |
| 12/26/2024 | 14.91 | 14.94 | 14.74 | 14.81 | 87,999 | 14.81 |
| 12/24/2024 | 15.20 | 15.50 | 15.15 | 15.47 | 147,982 | 15.47 |
| 12/23/2024 | 22.33 | 22.34 | 21.80 | 22.22 | 56,403 | 14.79 |
| 12/20/2024 | 22.25 | 23.07 | 22.21 | 22.77 | 63,359 | 15.16 |
| 12/19/2024 | 24.27 | 24.40 | 22.33 | 22.55 | 60,251 | 15.01 |
| 12/18/2024 | 25.17 | 25.23 | 23.95 | 24.05 | 44,074 | 16.01 |
| 12/17/2024 | 26.05 | 26.14 | 25.52 | 25.67 | 39,368 | 17.09 |
| 12/16/2024 | 25.30 | 26.25 | 25.29 | 25.92 | 65,665 | 17.25 |
| 12/13/2024 | 24.86 | 25.13 | 24.66 | 25.01 | 38,703 | 16.65 |
| 12/12/2024 | 25.16 | 25.29 | 24.56 | 24.66 | 23,823 | 16.41 |
| 12/11/2024 | 24.05 | 24.78 | 24.05 | 24.71 | 31,017 | 16.45 |
| 12/10/2024 | 23.97 | 24.00 | 22.91 | 23.51 | 25,907 | 15.65 |
| 12/09/2024 | 24.64 | 24.94 | 23.72 | 23.80 | 52,751 | 15.84 |
| 12/06/2024 | 24.77 | 25.70 | 24.69 | 25.52 | 65,979 | 16.99 |