CoinShares Bitcoin and Ether ETF (BTF)

Historical Prices For CoinShares Bitcoin and Ether ETF (BTF)

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
12/11/2025	13.39	13.60	13.24	13.60	40,057	13.60
12/10/2025	13.82	14.24	13.75	13.91	31,663	13.91
12/09/2025	13.24	14.13	13.21	13.88	32,979	13.88
12/08/2025	13.39	13.46	13.13	13.30	31,204	13.30
12/05/2025	13.23	13.40	12.87	12.97	31,596	12.97
12/04/2025	13.57	13.64	13.20	13.47	53,804	13.47
12/03/2025	13.35	13.54	13.26	13.47	30,851	13.47
12/02/2025	12.56	13.20	12.56	13.02	42,045	13.02
12/01/2025	12.34	12.36	11.96	12.14	70,888	12.14
11/28/2025	13.48	13.48	13.04	13.12	56,335	13.12
11/26/2025	12.66	13.10	12.56	13.06	38,552	13.06
11/25/2025	12.60	12.75	12.41	12.66	54,076	12.66
11/24/2025	12.27	12.89	12.20	12.86	76,252	12.86
11/21/2025	11.95	12.23	11.76	12.04	43,648	12.04
11/20/2025	13.11	13.12	12.30	12.37	89,327	12.37
11/19/2025	13.15	13.35	12.62	12.84	91,078	12.84
11/18/2025	13.26	13.63	13.22	13.47	37,435	13.47
11/17/2025	13.51	13.80	12.99	13.14	58,570	13.14
11/14/2025	13.64	14.04	13.57	13.59	48,963	13.59
11/13/2025	14.81	14.91	13.90	13.92	26,474	13.92
11/12/2025	15.28	15.30	14.60	14.71	32,435	14.71
11/11/2025	15.22	15.22	14.86	14.87	34,499	14.87
11/10/2025	15.46	15.46	15.17	15.39	25,452	15.39
11/07/2025	14.22	15.04	14.15	15.02	54,931	15.02
11/06/2025	14.72	14.72	14.31	14.47	50,217	14.47
11/05/2025	14.67	15.10	14.61	14.98	162,812	14.98
11/04/2025	15.10	15.33	14.01	14.23	163,624	14.23
11/03/2025	15.88	15.91	15.35	15.45	60,309	15.45
10/31/2025	16.30	16.41	16.14	16.37	18,743	16.37
10/30/2025	16.09	16.09	15.68	15.69	43,580	15.69
10/29/2025	16.95	16.95	16.32	16.46	28,655	16.46
10/28/2025	17.32	17.44	16.96	16.97	24,483	16.97
10/27/2025	17.33	17.53	17.26	17.39	36,383	17.39
10/24/2025	16.66	16.66	16.35	16.52	35,162	16.52
10/23/2025	16.26	16.56	16.16	16.36	21,350	16.36
10/22/2025	16.11	16.26	16.01	16.03	24,299	16.03
10/21/2025	16.30	17.15	16.22	16.79	30,045	16.79
10/20/2025	16.72	16.83	16.50	16.68	35,101	16.68
10/17/2025	15.82	16.09	15.66	16.02	59,294	16.02
10/16/2025	16.81	16.87	16.18	16.24	49,515	16.24
10/15/2025	16.94	17.03	16.55	16.70	25,149	16.70
10/14/2025	16.63	17.21	16.46	17.09	48,611	17.09
10/13/2025	17.20	17.66	17.13	17.64	51,288	17.64
10/10/2025	18.32	18.45	17.04	17.15	56,795	17.15
10/09/2025	18.54	18.54	18.00	18.16	24,308	18.16
10/08/2025	18.63	19.09	18.50	18.76	31,574	18.76
10/07/2025	19.42	19.42	18.44	18.54	30,191	18.54
10/06/2025	19.08	19.42	19.05	19.38	26,779	19.38
10/03/2025	18.56	18.93	18.40	18.74	47,685	18.74
10/02/2025	18.20	18.61	18.05	18.60	58,726	18.60
10/01/2025	17.81	18.01	17.78	17.97	59,750	17.97
9/30/2025	17.29	17.52	17.10	17.37	68,473	17.37
9/29/2025	17.07	17.45	17.07	17.43	58,516	17.43
9/26/2025	16.45	16.83	16.42	16.67	68,460	16.67
9/25/2025	16.82	16.85	16.20	16.45	85,710	16.45
9/24/2025	17.26	17.38	17.21	17.29	315,972	17.29
9/23/2025	17.31	17.34	17.09	17.12	22,754	17.12
9/22/2025	17.35	17.37	17.12	17.13	34,330	17.13
9/19/2025	18.27	18.28	17.95	17.98	32,133	17.98
9/18/2025	18.48	18.59	18.39	18.45	38,574	18.45
9/17/2025	18.25	18.31	17.95	18.25	29,585	18.19
9/16/2025	18.23	18.32	17.99	18.28	23,713	18.22
9/15/2025	18.24	18.24	18.07	18.17	28,185	18.11