Invesco Galaxy Bitcoin ETF (BTCO)
BATS: BTCO · Real-Time Price · USD
96.22
+0.09 (0.09%)
At close: Dec 20, 2024, 4:00 PM
97.50
+1.28 (1.33%)
After-hours: Dec 20, 2024, 7:59 PM EST
BTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 94.79 | 97.62 | 94.79 | 96.19 | - | 0.06% | 460,384 |
| Dec 19, 2024 | 102.21 | 102.66 | 95.34 | 96.13 | - | -4.31% | 786,530 |
| Dec 18, 2024 | 104.52 | 104.84 | 99.77 | 100.46 | - | -5.61% | 723,120 |
| Dec 17, 2024 | 107.70 | 108.26 | 105.58 | 106.43 | - | 0.81% | 905,057 |
| Dec 16, 2024 | 104.27 | 107.80 | 104.22 | 105.58 | - | 3.96% | 456,073 |
| Dec 13, 2024 | 100.26 | 101.91 | 99.61 | 101.56 | - | 1.65% | 176,602 |
| Dec 12, 2024 | 101.38 | 102.50 | 99.13 | 99.91 | - | -1.30% | 282,849 |
| Dec 11, 2024 | 98.65 | 101.68 | 98.47 | 101.23 | - | 5.13% | 269,680 |
| Dec 10, 2024 | 97.88 | 98.09 | 94.11 | 96.29 | - | 0.23% | 203,755 |
| Dec 9, 2024 | 99.02 | 100.35 | 95.95 | 96.07 | - | -5.28% | 231,862 |
| Dec 6, 2024 | 99.35 | 102.05 | 98.59 | 101.42 | - | 2.59% | 205,772 |
| Dec 5, 2024 | 102.90 | 103.76 | 97.79 | 98.86 | - | -0.08% | 406,122 |
| Dec 4, 2024 | 95.85 | 99.29 | 94.57 | 98.94 | - | 3.49% | 298,917 |
| Dec 3, 2024 | 94.13 | 96.33 | 93.58 | 95.60 | - | -0.05% | 182,865 |
| Dec 2, 2024 | 96.04 | 97.45 | 94.32 | 95.65 | - | -1.40% | 357,120 |
| Nov 29, 2024 | 97.40 | 98.85 | 97.00 | 97.01 | - | 0.43% | 89,879 |
| Nov 27, 2024 | 94.48 | 97.40 | 94.20 | 96.59 | - | 6.33% | 340,900 |
| Nov 26, 2024 | 92.11 | 94.73 | 90.53 | 90.84 | - | -4.25% | 334,829 |
| Nov 25, 2024 | 97.31 | 97.37 | 94.34 | 94.87 | - | -4.41% | 326,389 |
| Nov 22, 2024 | 97.72 | 99.74 | 97.13 | 99.25 | - | 1.14% | 255,660 |
| Nov 21, 2024 | 97.36 | 99.12 | 95.67 | 98.13 | - | 3.95% | 219,352 |
| Nov 20, 2024 | 94.65 | 95.00 | 93.23 | 94.40 | - | 2.00% | 146,028 |
| Nov 19, 2024 | 91.65 | 94.08 | 91.18 | 92.55 | - | 0.99% | 114,967 |
| Nov 18, 2024 | 90.44 | 92.65 | 89.68 | 91.64 | - | 0.23% | 152,826 |
| Nov 15, 2024 | 89.35 | 91.52 | 87.73 | 91.43 | - | 4.59% | 142,931 |
| Nov 14, 2024 | 91.31 | 91.78 | 87.36 | 87.42 | - | -2.57% | 223,606 |
| Nov 13, 2024 | 90.00 | 93.50 | 89.31 | 89.73 | - | 0.21% | 523,629 |
| Nov 12, 2024 | 86.04 | 89.99 | 85.19 | 89.54 | - | 2.94% | 351,951 |
| Nov 11, 2024 | 81.93 | 87.53 | 81.69 | 86.98 | - | 13.27% | 367,644 |
| Nov 8, 2024 | 76.29 | 77.37 | 75.72 | 76.79 | - | 0.41% | 197,770 |
| Nov 7, 2024 | 74.94 | 76.94 | 74.65 | 76.48 | - | 0.46% | 157,292 |
| Nov 6, 2024 | 74.24 | 76.55 | 73.48 | 76.13 | - | 9.82% | 401,796 |
| Nov 5, 2024 | 69.19 | 70.43 | 68.71 | 69.32 | - | 3.14% | 199,916 |
| Nov 4, 2024 | 68.55 | 68.66 | 67.09 | 67.21 | - | -2.83% | 164,509 |
| Nov 1, 2024 | 70.16 | 71.55 | 68.73 | 69.17 | - | -1.06% | 120,537 |
| Oct 31, 2024 | 71.96 | 71.96 | 69.81 | 69.91 | - | -2.63% | 168,553 |
| Oct 30, 2024 | 71.80 | 72.44 | 71.40 | 71.80 | - | -1.05% | 127,754 |
| Oct 29, 2024 | 71.17 | 73.65 | 70.85 | 72.56 | - | 4.19% | 240,141 |
| Oct 28, 2024 | 68.89 | 69.87 | 68.42 | 69.64 | - | 4.33% | 99,575 |
| Oct 25, 2024 | 68.05 | 68.75 | 65.88 | 66.75 | - | -2.18% | 87,120 |
| Oct 24, 2024 | 67.59 | 68.28 | 67.29 | 68.24 | - | 2.77% | 134,914 |
| Oct 23, 2024 | 66.50 | 66.83 | 65.14 | 66.40 | - | -1.47% | 92,512 |
| Oct 22, 2024 | 67.10 | 67.60 | 66.56 | 67.39 | - | -0.52% | 65,930 |
| Oct 21, 2024 | 67.88 | 67.88 | 66.83 | 67.74 | - | -1.24% | 87,916 |
| Oct 18, 2024 | 67.85 | 69.08 | 67.77 | 68.59 | - | 2.56% | 308,949 |
| Oct 17, 2024 | 67.00 | 67.67 | 66.70 | 66.88 | - | -1.28% | 73,225 |
| Oct 16, 2024 | 67.93 | 68.36 | 67.22 | 67.75 | - | 1.09% | 111,158 |
| Oct 15, 2024 | 65.90 | 68.04 | 64.92 | 67.02 | - | 1.64% | 300,198 |
| Oct 14, 2024 | 64.78 | 66.25 | 64.69 | 65.94 | - | 4.50% | 234,241 |
| Oct 11, 2024 | 61.45 | 63.32 | 61.43 | 63.10 | - | 5.70% | 176,459 |
| Oct 10, 2024 | 61.14 | 61.14 | 58.87 | 59.70 | - | -2.13% | 121,523 |
| Oct 9, 2024 | 61.80 | 62.34 | 60.83 | 61.00 | - | -2.01% | 86,615 |
| Oct 8, 2024 | 62.58 | 63.23 | 61.86 | 62.25 | - | -1.78% | 127,856 |
| Oct 7, 2024 | 63.09 | 64.52 | 62.79 | 63.38 | - | 1.59% | 140,314 |
| Oct 4, 2024 | 61.56 | 62.51 | 60.78 | 62.39 | - | 2.25% | 66,952 |
| Oct 3, 2024 | 60.50 | 61.06 | 60.00 | 61.02 | - | 1.38% | 56,519 |
| Oct 2, 2024 | 60.86 | 62.37 | 60.00 | 60.19 | - | -2.56% | 121,351 |
| Oct 1, 2024 | 63.34 | 63.36 | 61.00 | 61.77 | - | -2.79% | 114,913 |
| Sep 30, 2024 | 64.00 | 64.08 | 63.04 | 63.54 | - | -3.23% | 66,473 |
| Sep 27, 2024 | 65.67 | 66.61 | 65.42 | 65.66 | - | 1.48% | 155,630 |
| Sep 26, 2024 | 64.37 | 65.92 | 64.26 | 64.70 | - | 2.39% | 290,024 |
| Sep 25, 2024 | 63.60 | 64.01 | 62.95 | 63.19 | - | -1.73% | 261,508 |
| Sep 24, 2024 | 63.55 | 64.40 | 62.80 | 64.30 | - | 1.61% | 40,223 |
| Sep 23, 2024 | 63.29 | 63.82 | 63.06 | 63.28 | - | 0.64% | 36,733 |
| Sep 20, 2024 | 62.93 | 63.53 | 62.52 | 62.88 | - | -0.60% | 113,835 |
| Sep 19, 2024 | 63.27 | 63.95 | 62.80 | 63.26 | - | 5.43% | 91,381 |
| Sep 18, 2024 | 59.97 | 61.34 | 59.30 | 60.00 | - | 0.15% | 123,003 |
| Sep 17, 2024 | 59.29 | 61.41 | 58.90 | 59.91 | - | 3.28% | 219,349 |
| Sep 16, 2024 | 58.56 | 58.73 | 57.53 | 58.01 | - | -2.96% | 70,810 |
| Sep 13, 2024 | 57.71 | 60.08 | 57.71 | 59.78 | - | 2.36% | 185,197 |
| Sep 12, 2024 | 57.78 | 58.62 | 57.36 | 58.40 | - | 1.30% | 51,126 |
| Sep 11, 2024 | 56.87 | 58.01 | 55.52 | 57.65 | - | -0.48% | 72,587 |
| Sep 10, 2024 | 56.95 | 58.07 | 56.60 | 57.93 | - | 1.36% | 130,875 |
| Sep 9, 2024 | 55.40 | 57.20 | 54.90 | 57.15 | - | 6.86% | 207,202 |
| Sep 6, 2024 | 56.78 | 56.87 | 53.23 | 53.48 | - | -4.59% | 192,304 |
| Sep 5, 2024 | 56.72 | 57.13 | 55.75 | 56.05 | - | -3.38% | 116,275 |
| Sep 4, 2024 | 56.49 | 58.50 | 56.12 | 58.01 | - | -0.03% | 114,198 |
| Sep 3, 2024 | 59.12 | 59.12 | 57.47 | 58.03 | - | -1.02% | 207,526 |
| Aug 30, 2024 | 59.59 | 59.82 | 57.74 | 58.63 | - | -0.93% | 191,238 |
| Aug 29, 2024 | 60.28 | 61.07 | 58.90 | 59.18 | - | 0.49% | 303,089 |
| Aug 28, 2024 | 59.89 | 60.01 | 57.85 | 58.89 | - | -5.25% | 259,710 |
| Aug 27, 2024 | 62.50 | 62.50 | 61.49 | 62.15 | - | -1.93% | 116,618 |
| Aug 26, 2024 | 63.86 | 63.90 | 63.10 | 63.37 | - | -0.46% | 166,661 |
| Aug 23, 2024 | 61.10 | 63.95 | 60.83 | 63.66 | - | 5.54% | 535,349 |
| Aug 22, 2024 | 60.86 | 60.94 | 60.10 | 60.32 | - | -2.09% | 82,417 |
| Aug 21, 2024 | 59.44 | 61.65 | 58.88 | 61.61 | - | 3.56% | 149,250 |
| Aug 20, 2024 | 60.57 | 61.02 | 58.59 | 59.49 | - | 0.78% | 129,719 |
| Aug 19, 2024 | 58.79 | 59.30 | 58.09 | 59.03 | - | -1.14% | 90,639 |
| Aug 16, 2024 | 58.61 | 59.90 | 57.84 | 59.71 | - | 4.63% | 148,937 |
| Aug 15, 2024 | 59.22 | 59.82 | 56.75 | 57.07 | - | -3.12% | 190,316 |
| Aug 14, 2024 | 60.85 | 60.88 | 58.68 | 58.91 | - | -3.22% | 236,913 |
| Aug 13, 2024 | 58.99 | 61.60 | 58.91 | 60.87 | - | 3.05% | 141,835 |
| Aug 12, 2024 | 59.58 | 60.55 | 57.86 | 59.07 | - | -2.67% | 130,822 |
| Aug 9, 2024 | 60.42 | 61.09 | 59.64 | 60.69 | - | 2.09% | 274,125 |
| Aug 8, 2024 | 57.87 | 59.91 | 56.72 | 59.45 | - | 8.66% | 236,616 |
| Aug 7, 2024 | 57.24 | 57.51 | 54.67 | 54.71 | - | -3.59% | 242,591 |
| Aug 6, 2024 | 55.17 | 57.08 | 54.45 | 56.75 | - | 6.05% | 211,795 |
| Aug 5, 2024 | 49.79 | 55.54 | 49.51 | 53.51 | - | -14.44% | 723,217 |
| Aug 2, 2024 | 64.79 | 65.52 | 62.33 | 62.54 | - | -1.33% | 200,662 |
| Aug 1, 2024 | 64.67 | 64.78 | 62.21 | 63.38 | - | -2.87% | 221,476 |