NASDAQ:BTF Fund Quote

Last Price9.9200

Change+0.00 (0.00%)

CoinShares Valkyrie Bitcoin and Ether Strategy ETF is a security that trades on the Nasdaq Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	9.92	10.04	9.80	9.92	26,278	9.92
3/28/2025	10.28	10.28	10.08	10.09	20,989	10.09
3/27/2025	10.67	10.74	10.55	10.67	7,641	10.67
3/26/2025	10.85	10.85	10.55	10.64	8,814	10.64
3/25/2025	10.92	10.94	10.83	10.93	6,650	10.93
3/24/2025	10.87	11.04	10.87	10.97	36,500	10.97
3/21/2025	10.31	10.42	10.26	10.41	17,362	10.41
3/20/2025	10.50	10.65	10.34	10.44	28,768	10.44
3/19/2025	10.54	10.73	10.51	10.66	16,009	10.66
3/18/2025	10.17	10.17	10.03	10.16	8,054	10.11
3/17/2025	10.21	10.44	10.15	10.43	13,829	10.38
3/14/2025	10.23	10.45	10.19	10.42	16,936	10.37
3/13/2025	10.19	10.19	9.86	9.91	16,027	9.86
3/12/2025	10.27	10.29	9.90	10.16	24,461	10.11
3/11/2025	10.15	10.37	9.90	10.37	61,247	10.32
3/10/2025	10.73	10.73	9.66	9.88	114,879	9.83
3/07/2025	11.34	11.61	11.11	11.12	23,694	11.07
3/06/2025	11.56	11.68	11.23	11.38	20,711	11.32
3/05/2025	11.40	11.57	11.17	11.54	24,373	11.48
3/04/2025	10.61	11.26	10.42	11.09	30,812	11.04
3/03/2025	12.05	12.05	10.89	10.99	56,790	10.94
2/28/2025	10.83	11.26	10.74	11.11	36,197	11.06
2/27/2025	11.53	11.53	11.08	11.15	20,523	11.09
2/26/2025	11.64	11.99	11.20	11.41	29,191	11.35
2/25/2025	11.92	12.12	11.60	12.06	65,368	12.00
2/24/2025	12.99	13.03	12.74	12.81	160,634	12.75
2/21/2025	13.60	13.63	12.80	12.83	37,796	12.77
2/20/2025	13.42	13.42	13.16	13.40	23,019	13.33
2/19/2025	13.14	13.21	13.00	13.16	53,540	13.10
2/18/2025	13.21	13.21	12.73	12.77	63,061	12.71
2/14/2025	13.09	13.51	13.09	13.28	22,691	13.21
2/13/2025	12.97	13.03	12.85	13.00	52,004	12.94
2/12/2025	12.69	13.19	12.69	13.13	13,088	13.07
2/11/2025	13.05	13.13	12.75	12.80	30,152	12.74
2/10/2025	13.14	13.21	13.05	13.17	27,803	13.11
2/07/2025	13.59	13.64	12.79	12.84	40,661	12.78
2/06/2025	13.46	13.46	13.08	13.23	26,673	13.16
2/05/2025	13.60	13.61	13.22	13.38	16,171	13.31
2/04/2025	13.65	13.84	13.34	13.41	37,564	13.34
2/03/2025	12.76	13.70	12.65	13.51	134,789	13.44
1/31/2025	15.26	15.52	14.90	14.95	25,715	14.88
1/30/2025	15.05	15.20	15.00	15.00	23,060	14.93
1/29/2025	14.51	14.86	14.41	14.74	17,848	14.67
1/28/2025	14.70	14.88	14.39	14.42	19,688	14.35
1/27/2025	14.40	14.61	14.14	14.55	68,844	14.48
1/24/2025	15.44	15.60	15.20	15.20	29,695	15.13
1/23/2025	14.80	15.30	14.79	15.02	64,241	14.95
1/22/2025	15.19	15.19	14.99	15.01	39,199	14.94
1/21/2025	15.30	15.51	14.95	15.32	60,024	15.24
1/17/2025	15.40	15.71	15.37	15.71	54,161	15.63
1/16/2025	15.07	15.14	14.73	15.12	44,327	15.05
1/15/2025	14.93	15.44	14.88	15.30	41,851	15.22
1/14/2025	14.56	14.62	14.41	14.58	42,971	14.51
1/13/2025	13.77	14.07	13.33	14.07	34,526	14.00
1/10/2025	14.51	14.75	14.19	14.53	74,552	14.46
1/08/2025	14.79	14.85	14.26	14.49	27,620	14.42
1/07/2025	15.86	15.86	14.87	14.93	57,537	14.86
1/06/2025	15.75	16.25	15.71	16.10	63,421	16.02
1/03/2025	15.28	15.74	15.25	15.63	51,064	15.55
1/02/2025	15.17	15.35	15.05	15.20	54,968	15.13