CoinShares Bitcoin Leverage ETF (BTFX)

Historical Prices For CoinShares Bitcoin Leverage ETF (BTFX)

Date Range:

2025-07-05 - 2025-10-05

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	61.54	64.71	61.04	63.43	15,840	63.43
10/02/2025	60.01	61.77	59.76	61.62	7,932	61.62
10/01/2025	57.93	58.23	57.71	58.12	5,823	58.12
9/30/2025	56.64	57.05	56.32	56.97	7,674	56.97
9/29/2025	54.90	57.00	54.73	56.97	8,590	56.97
9/26/2025	51.79	52.13	51.50	51.80	13,243	51.80
9/25/2025	54.44	54.44	51.48	52.12	14,865	52.12
9/24/2025	55.86	56.61	55.86	56.22	7,213	56.22
9/23/2025	55.89	56.05	54.48	54.51	3,970	54.51
9/22/2025	55.80	56.16	54.86	55.06	5,182	55.06
9/19/2025	59.05	59.41	58.09	58.09	3,891	58.09
9/18/2025	60.64	60.97	60.24	60.54	4,673	60.54
9/17/2025	59.08	59.15	58.17	58.68	4,462	58.68
9/16/2025	58.65	60.09	58.10	59.99	24,408	59.99
9/15/2025	58.19	58.86	57.66	58.45	11,943	58.45
9/12/2025	58.29	60.19	58.13	60.19	4,907	60.19
9/11/2025	58.05	58.05	57.59	57.84	23,398	57.84
9/10/2025	57.04	57.65	56.48	56.86	24,260	56.86
9/09/2025	56.30	56.30	54.11	54.75	13,873	54.75
9/08/2025	55.40	55.99	55.40	55.45	2,024	55.45
9/05/2025	54.25	54.94	54.24	54.94	1,801	54.94
9/04/2025	54.39	54.39	53.23	53.35	4,661	53.35
9/03/2025	55.32	55.85	55.32	55.83	1,512	55.83
9/02/2025	53.22	55.05	53.22	54.44	8,351	54.44
8/29/2025	53.61	53.70	52.00	52.05	43,156	52.05
8/28/2025	56.94	57.13	55.91	55.91	20,362	55.91
8/27/2025	55.52	56.38	55.40	56.06	4,498	56.06
8/26/2025	53.95	55.16	53.70	55.16	15,558	55.16
8/25/2025	55.76	57.00	54.80	54.82	12,357	54.82
8/22/2025	58.48	61.47	58.48	60.96	22,335	60.96
8/21/2025	57.94	58.11	56.27	56.38	2,450	56.38
8/20/2025	57.00	58.64	56.73	58.64	3,869	58.64
8/19/2025	59.31	59.31	57.00	57.41	7,594	57.41
8/18/2025	59.75	60.92	59.51	60.89	5,222	60.89
8/15/2025	63.38	63.38	61.55	61.59	8,074	61.59
8/14/2025	63.07	64.10	62.00	62.85	6,186	62.85
8/13/2025	65.80	68.39	65.46	68.31	9,753	68.31
8/12/2025	63.79	65.17	63.79	64.81	5,494	64.81
8/11/2025	64.85	65.43	63.81	64.05	9,543	64.05
8/08/2025	61.85	61.85	61.46	61.46	1,717	61.46
8/07/2025	61.50	62.77	61.34	62.77	4,920	62.77
8/06/2025	59.09	60.50	59.09	60.32	1,795	60.32
8/05/2025	59.40	59.41	57.63	58.70	1,899	58.70
8/04/2025	59.54	60.60	59.54	59.83	3,418	59.83
8/01/2025	60.84	60.89	58.14	58.14	5,959	58.14
7/31/2025	63.71	64.38	62.19	62.19	4,860	62.19
7/30/2025	63.55	64.36	61.49	62.42	3,725	62.42
7/29/2025	64.88	64.88	62.95	63.15	7,665	63.15
7/28/2025	64.59	65.31	63.31	63.85	12,286	63.85
7/25/2025	62.00	62.83	61.10	62.70	11,500	62.70
7/24/2025	64.98	65.57	63.96	65.14	1,766	65.14
7/23/2025	64.26	64.61	63.36	64.52	5,797	64.52
7/22/2025	65.51	65.57	63.84	65.57	2,441	65.57
7/21/2025	64.42	65.31	62.67	62.78	8,879	62.78
7/18/2025	65.09	65.65	63.30	63.49	13,145	63.49
7/17/2025	64.22	66.47	64.17	65.40	8,958	65.40
7/16/2025	65.31	66.11	64.77	65.74	6,360	65.74
7/15/2025	64.05	64.98	62.00	62.60	14,688	62.60
7/14/2025	68.61	68.80	65.96	66.48	24,387	66.48
7/11/2025	64.07	64.68	63.07	64.62	10,445	64.62
7/10/2025	57.54	60.07	57.54	59.67	4,641	59.67
7/09/2025	55.93	58.12	54.93	58.10	9,787	58.10
7/08/2025	55.15	55.49	54.62	55.07	12,429	55.07
7/07/2025	54.46	54.86	54.00	54.37	6,639	54.37