Invesco Galaxy Bitcoin ETF (BTCO)
BATS: BTCO · Real-Time Price · USD
114.24
+0.93 (0.82%)
Sep 11, 2025, 4:00 PM EDT - Market closed
BTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 113.55 | 114.42 | 113.50 | 114.24 | 114.24 | 0.82% | 57,850 |
| Sep 10, 2025 | 113.43 | 114.16 | 112.89 | 113.31 | 113.31 | 2.04% | 114,536 |
| Sep 9, 2025 | 112.60 | 112.68 | 110.47 | 111.05 | 111.05 | -0.70% | 73,299 |
| Sep 8, 2025 | 111.96 | 112.67 | 111.60 | 111.83 | 111.83 | 0.48% | 151,180 |
| Sep 5, 2025 | 112.60 | 113.00 | 109.90 | 111.30 | 111.30 | 1.63% | 68,997 |
| Sep 4, 2025 | 110.57 | 110.57 | 109.05 | 109.51 | 109.51 | -2.21% | 85,097 |
| Sep 3, 2025 | 111.13 | 112.32 | 110.93 | 111.99 | 111.99 | 1.32% | 41,344 |
| Sep 2, 2025 | 109.15 | 111.50 | 108.95 | 110.53 | 110.53 | 2.40% | 73,714 |
| Aug 29, 2025 | 110.30 | 110.30 | 107.78 | 107.94 | 107.94 | -3.34% | 121,340 |
| Aug 28, 2025 | 112.83 | 112.94 | 111.64 | 111.67 | 111.67 | -0.11% | 51,308 |
| Aug 27, 2025 | 111.12 | 112.37 | 111.02 | 111.79 | 111.79 | 0.80% | 31,453 |
| Aug 26, 2025 | 109.69 | 110.91 | 109.25 | 110.90 | 110.90 | 0.34% | 47,585 |
| Aug 25, 2025 | 111.32 | 112.60 | 110.27 | 110.52 | 110.52 | -5.05% | 129,992 |
| Aug 22, 2025 | 111.96 | 117.08 | 111.64 | 116.40 | 116.40 | 4.03% | 145,321 |
| Aug 21, 2025 | 113.00 | 113.65 | 111.65 | 111.89 | 111.89 | -1.88% | 52,525 |
| Aug 20, 2025 | 113.15 | 114.07 | 112.18 | 114.03 | 114.03 | 1.09% | 68,002 |
| Aug 19, 2025 | 115.49 | 115.49 | 112.39 | 112.80 | 112.80 | -2.78% | 114,082 |
| Aug 18, 2025 | 115.44 | 116.46 | 114.53 | 116.02 | 116.02 | -0.58% | 64,426 |
| Aug 15, 2025 | 118.26 | 118.26 | 116.53 | 116.70 | 116.70 | -0.87% | 41,494 |
| Aug 14, 2025 | 117.97 | 119.15 | 116.92 | 117.72 | 117.72 | -4.00% | 93,744 |
| Aug 13, 2025 | 120.47 | 122.66 | 120.00 | 122.63 | 122.63 | 2.71% | 77,749 |
| Aug 12, 2025 | 118.88 | 119.84 | 118.37 | 119.40 | 119.40 | 0.53% | 35,070 |
| Aug 11, 2025 | 119.20 | 120.49 | 118.45 | 118.77 | 118.77 | 2.26% | 62,393 |
| Aug 8, 2025 | 116.59 | 117.02 | 115.64 | 116.14 | 116.14 | -1.01% | 81,318 |
| Aug 7, 2025 | 116.28 | 117.40 | 115.42 | 117.33 | 117.33 | 2.00% | 67,146 |
| Aug 6, 2025 | 113.67 | 115.50 | 113.43 | 115.03 | 115.03 | 1.46% | 68,200 |
| Aug 5, 2025 | 113.92 | 114.22 | 112.31 | 113.37 | 113.37 | -0.93% | 62,192 |
| Aug 4, 2025 | 113.94 | 115.40 | 113.75 | 114.43 | 114.43 | 1.45% | 76,966 |
| Aug 1, 2025 | 115.27 | 115.37 | 112.69 | 112.80 | 112.80 | -3.14% | 130,886 |
| Jul 31, 2025 | 117.96 | 118.59 | 116.46 | 116.46 | 116.46 | -0.15% | 34,864 |
| Jul 30, 2025 | 117.22 | 118.52 | 115.49 | 116.63 | 116.63 | -0.52% | 55,358 |
| Jul 29, 2025 | 118.81 | 118.84 | 116.62 | 117.24 | 117.24 | -0.53% | 75,895 |
| Jul 28, 2025 | 118.32 | 118.87 | 117.24 | 117.87 | 117.87 | 1.08% | 48,926 |
| Jul 25, 2025 | 116.12 | 116.81 | 114.85 | 116.61 | 116.61 | -1.88% | 86,634 |
| Jul 24, 2025 | 118.55 | 119.27 | 117.78 | 118.85 | 118.85 | 0.52% | 25,503 |
| Jul 23, 2025 | 117.91 | 118.50 | 117.20 | 118.23 | 118.23 | -0.70% | 35,885 |
| Jul 22, 2025 | 118.98 | 120.00 | 117.50 | 119.06 | 119.06 | 2.19% | 50,455 |
| Jul 21, 2025 | 118.02 | 118.85 | 116.33 | 116.51 | 116.51 | -0.51% | 94,888 |
| Jul 18, 2025 | 118.68 | 119.06 | 116.93 | 117.11 | 117.11 | -1.42% | 70,127 |
| Jul 17, 2025 | 117.75 | 119.71 | 117.45 | 118.80 | 118.80 | -0.23% | 54,323 |
| Jul 16, 2025 | 118.68 | 119.81 | 118.00 | 119.07 | 119.07 | 2.44% | 45,838 |
| Jul 15, 2025 | 117.57 | 118.29 | 115.66 | 116.23 | 116.23 | -2.89% | 79,204 |
| Jul 14, 2025 | 121.58 | 121.90 | 119.02 | 119.69 | 119.69 | 1.49% | 82,634 |
| Jul 11, 2025 | 117.47 | 118.08 | 116.44 | 117.93 | 117.93 | 4.15% | 68,135 |
| Jul 10, 2025 | 110.93 | 113.76 | 110.42 | 113.23 | 113.23 | 1.44% | 85,764 |
| Jul 9, 2025 | 109.46 | 111.78 | 108.32 | 111.62 | 111.62 | 2.79% | 57,497 |
| Jul 8, 2025 | 108.77 | 108.91 | 107.88 | 108.59 | 108.59 | 0.69% | 34,695 |
| Jul 7, 2025 | 108.27 | 108.40 | 107.25 | 107.85 | 107.85 | -1.15% | 49,290 |
| Jul 3, 2025 | 109.18 | 110.45 | 108.89 | 109.10 | 109.10 | -0.41% | 89,535 |
| Jul 2, 2025 | 107.39 | 109.62 | 107.25 | 109.55 | 109.55 | 4.19% | 244,144 |