Invesco Galaxy Bitcoin ETF (BTCO)
BATS: BTCO · Real-Time Price · USD
96.49
+2.48 (2.64%)
At close: May 1, 2025, 4:00 PM
96.37
-0.12 (-0.12%)
After-hours: May 1, 2025, 4:04 PM EDT
BTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 96.61 | 97.43 | 95.74 | 96.38 | 96.38 | 2.52% | 150,071 |
| Apr 30, 2025 | 94.42 | 94.42 | 92.69 | 94.01 | 94.01 | -1.26% | 85,818 |
| Apr 29, 2025 | 94.81 | 95.30 | 94.52 | 95.21 | 95.21 | 0.61% | 57,223 |
| Apr 28, 2025 | 95.01 | 95.07 | 93.29 | 94.63 | 94.63 | -0.67% | 149,159 |
| Apr 25, 2025 | 94.19 | 95.80 | 93.89 | 95.27 | 95.27 | 1.90% | 160,476 |
| Apr 24, 2025 | 92.61 | 93.60 | 92.48 | 93.49 | 93.49 | 0.30% | 106,126 |
| Apr 23, 2025 | 93.91 | 94.39 | 91.81 | 93.21 | 93.21 | 1.97% | 165,231 |
| Apr 22, 2025 | 89.56 | 91.72 | 89.35 | 91.41 | 91.41 | 4.71% | 401,100 |
| Apr 21, 2025 | 87.14 | 88.48 | 86.27 | 87.30 | 87.30 | 2.96% | 196,107 |
| Apr 17, 2025 | 84.58 | 85.35 | 83.61 | 84.79 | 84.79 | 0.66% | 84,146 |
| Apr 16, 2025 | 83.65 | 85.30 | 83.20 | 84.23 | 84.23 | 0.38% | 113,990 |
| Apr 15, 2025 | 85.73 | 86.33 | 83.76 | 83.91 | 83.91 | -0.98% | 57,997 |
| Apr 14, 2025 | 84.76 | 85.64 | 83.60 | 84.74 | 84.74 | 1.27% | 59,464 |
| Apr 11, 2025 | 82.02 | 83.97 | 81.18 | 83.68 | 83.68 | 5.39% | 130,908 |
| Apr 10, 2025 | 81.47 | 81.62 | 78.22 | 79.40 | 79.40 | -3.25% | 188,213 |
| Apr 9, 2025 | 76.55 | 82.82 | 76.55 | 82.07 | 82.07 | 7.14% | 266,259 |
| Apr 8, 2025 | 80.00 | 80.04 | 76.00 | 76.60 | 76.60 | -1.71% | 260,806 |
| Apr 7, 2025 | 76.65 | 80.77 | 75.52 | 77.93 | 77.93 | -6.97% | 598,949 |
| Apr 4, 2025 | 82.41 | 84.44 | 81.59 | 83.77 | 83.77 | 2.43% | 333,486 |
| Apr 3, 2025 | 81.75 | 82.54 | 80.99 | 81.78 | 81.78 | -5.71% | 215,007 |
| Apr 2, 2025 | 84.54 | 87.22 | 84.49 | 86.73 | 86.73 | 2.25% | 109,538 |
| Apr 1, 2025 | 83.53 | 85.42 | 82.32 | 84.82 | 84.82 | 3.16% | 269,275 |
| Mar 31, 2025 | 82.33 | 83.67 | 81.50 | 82.22 | 82.22 | -1.78% | 153,427 |
| Mar 28, 2025 | 85.02 | 85.37 | 83.38 | 83.71 | 83.71 | -3.62% | 84,878 |
| Mar 27, 2025 | 86.21 | 87.32 | 85.75 | 86.85 | 86.85 | 0.52% | 50,372 |
| Mar 26, 2025 | 87.23 | 87.67 | 85.74 | 86.40 | 86.40 | -1.83% | 107,896 |
| Mar 25, 2025 | 87.59 | 88.19 | 87.00 | 88.01 | 88.01 | -0.08% | 70,121 |
| Mar 24, 2025 | 87.08 | 88.58 | 87.08 | 88.08 | 88.08 | 5.11% | 66,731 |
| Mar 21, 2025 | 83.54 | 84.11 | 83.03 | 83.80 | 83.80 | -0.26% | 34,117 |
| Mar 20, 2025 | 85.03 | 86.29 | 83.42 | 84.02 | 84.02 | -1.52% | 91,676 |
| Mar 19, 2025 | 83.84 | 85.85 | 83.47 | 85.32 | 85.32 | 3.87% | 193,195 |
| Mar 18, 2025 | 82.21 | 82.31 | 80.91 | 82.14 | 82.14 | -2.68% | 292,372 |
| Mar 17, 2025 | 82.80 | 84.59 | 82.35 | 84.40 | 84.40 | -0.07% | 171,741 |
| Mar 14, 2025 | 83.15 | 85.18 | 82.55 | 84.46 | 84.46 | 5.61% | 143,414 |
| Mar 13, 2025 | 82.74 | 82.74 | 79.68 | 79.97 | 79.97 | -3.38% | 136,299 |
| Mar 12, 2025 | 83.21 | 83.59 | 80.57 | 82.77 | 82.77 | -0.13% | 163,142 |
| Mar 11, 2025 | 81.26 | 83.42 | 78.95 | 82.88 | 82.88 | 4.78% | 672,618 |
| Mar 10, 2025 | 82.55 | 82.62 | 77.17 | 79.10 | 79.10 | -8.89% | 341,866 |
| Mar 7, 2025 | 88.94 | 90.88 | 86.26 | 86.82 | 86.82 | -2.32% | 296,334 |
| Mar 6, 2025 | 89.80 | 91.25 | 87.60 | 88.88 | 88.88 | -1.55% | 174,443 |
| Mar 5, 2025 | 89.55 | 90.34 | 87.17 | 90.28 | 90.28 | 4.17% | 407,223 |
| Mar 4, 2025 | 82.53 | 88.69 | 81.57 | 86.67 | 86.67 | 0.92% | 510,282 |
| Mar 3, 2025 | 93.10 | 93.14 | 85.00 | 85.88 | 85.88 | 2.18% | 337,208 |
| Feb 28, 2025 | 81.63 | 84.98 | 80.96 | 84.05 | 84.05 | 1.03% | 272,199 |
| Feb 27, 2025 | 86.12 | 86.12 | 82.33 | 83.19 | 83.19 | -1.12% | 311,498 |
| Feb 26, 2025 | 85.65 | 88.17 | 82.00 | 84.13 | 84.13 | -4.35% | 464,611 |
| Feb 25, 2025 | 89.00 | 89.00 | 85.55 | 87.96 | 87.96 | -6.23% | 1,554,632 |
| Feb 24, 2025 | 95.26 | 95.61 | 93.50 | 93.80 | 93.80 | -0.97% | 109,566 |
| Feb 21, 2025 | 99.03 | 99.21 | 94.49 | 94.72 | 94.72 | -3.71% | 379,689 |
| Feb 20, 2025 | 97.66 | 98.61 | 96.69 | 98.37 | 98.37 | 2.52% | 87,432 |