Invesco Galaxy Bitcoin ETF (BTCO)
BATS: BTCO · Real-Time Price · USD
90.44
+0.82 (0.91%)
Nov 28, 2025, 4:00 PM EST - Market closed
BTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 92.76 | 92.76 | 90.58 | 90.23 | - | 0.68% | 75,819 |
| Nov 26, 2025 | 87.18 | 90.02 | 86.55 | 89.62 | 89.62 | 2.93% | 133,609 |
| Nov 25, 2025 | 86.91 | 87.75 | 85.85 | 87.07 | 87.07 | -1.99% | 176,654 |
| Nov 24, 2025 | 85.65 | 88.92 | 84.91 | 88.84 | 88.84 | 5.37% | 174,463 |
| Nov 21, 2025 | 83.32 | 85.16 | 82.05 | 84.31 | 84.31 | -2.03% | 360,956 |
| Nov 20, 2025 | 91.10 | 91.26 | 85.64 | 86.06 | 86.06 | -3.46% | 255,037 |
| Nov 19, 2025 | 90.76 | 92.05 | 88.27 | 89.14 | 89.14 | -3.60% | 235,940 |
| Nov 18, 2025 | 91.42 | 93.48 | 90.68 | 92.47 | 92.47 | 1.03% | 664,358 |
| Nov 17, 2025 | 93.73 | 95.66 | 90.86 | 91.53 | 91.53 | -2.62% | 283,856 |
| Nov 14, 2025 | 95.03 | 96.97 | 93.79 | 93.99 | 93.99 | -3.79% | 187,823 |
| Nov 13, 2025 | 102.03 | 102.91 | 97.52 | 97.69 | 97.69 | -3.48% | 265,832 |
| Nov 12, 2025 | 104.47 | 104.52 | 100.51 | 101.21 | 101.21 | -1.19% | 132,117 |
| Nov 11, 2025 | 104.20 | 104.20 | 102.31 | 102.43 | 102.43 | -3.07% | 60,893 |
| Nov 10, 2025 | 105.82 | 105.91 | 104.36 | 105.67 | 105.67 | 2.15% | 379,165 |
| Nov 7, 2025 | 99.95 | 103.52 | 99.12 | 103.45 | 103.45 | 2.84% | 108,694 |
| Nov 6, 2025 | 102.62 | 102.62 | 100.00 | 100.59 | 100.59 | -2.84% | 87,037 |
| Nov 5, 2025 | 102.29 | 104.22 | 101.88 | 103.53 | 103.53 | 3.13% | 164,286 |
| Nov 4, 2025 | 103.37 | 104.43 | 99.20 | 100.39 | 100.39 | -5.54% | 245,666 |
| Nov 3, 2025 | 107.23 | 107.60 | 105.00 | 106.28 | 106.28 | -2.85% | 102,199 |
| Oct 31, 2025 | 109.49 | 110.63 | 108.29 | 109.40 | 109.40 | 3.10% | 123,882 |
| Oct 30, 2025 | 108.15 | 108.15 | 105.92 | 106.11 | 106.11 | -3.71% | 114,345 |
| Oct 29, 2025 | 113.32 | 113.36 | 108.85 | 110.20 | 110.20 | -2.79% | 196,876 |
| Oct 28, 2025 | 114.69 | 115.76 | 113.16 | 113.36 | 113.36 | -1.13% | 90,712 |
| Oct 27, 2025 | 114.85 | 115.44 | 114.19 | 114.65 | 114.65 | 3.93% | 101,933 |
| Oct 24, 2025 | 110.98 | 111.04 | 109.42 | 110.31 | 110.31 | 0.32% | 86,448 |
| Oct 23, 2025 | 108.79 | 111.02 | 108.43 | 109.96 | 109.96 | 2.31% | 122,658 |
| Oct 22, 2025 | 107.91 | 108.75 | 107.20 | 107.48 | 107.48 | -3.71% | 236,634 |
| Oct 21, 2025 | 108.40 | 113.76 | 107.91 | 111.62 | 111.62 | 0.96% | 396,759 |
| Oct 20, 2025 | 111.00 | 111.44 | 109.62 | 110.56 | 110.56 | 4.15% | 352,522 |
| Oct 17, 2025 | 105.12 | 107.19 | 104.25 | 106.15 | 106.15 | -1.65% | 381,686 |
| Oct 16, 2025 | 110.77 | 111.15 | 107.27 | 107.93 | 107.93 | -2.72% | 354,601 |
| Oct 15, 2025 | 111.24 | 111.92 | 109.78 | 110.95 | 110.95 | -1.19% | 317,830 |
| Oct 14, 2025 | 110.52 | 113.23 | 109.68 | 112.29 | 112.29 | -2.81% | 162,021 |
| Oct 13, 2025 | 114.12 | 115.64 | 113.54 | 115.54 | 115.54 | -0.61% | 230,596 |
| Oct 10, 2025 | 121.78 | 122.25 | 115.58 | 116.24 | 116.24 | -3.66% | 395,297 |
| Oct 9, 2025 | 123.21 | 123.21 | 119.43 | 120.66 | 120.66 | -2.00% | 156,777 |
| Oct 8, 2025 | 122.23 | 123.87 | 121.41 | 123.12 | 123.12 | 1.46% | 149,868 |
| Oct 7, 2025 | 124.65 | 124.65 | 120.38 | 121.35 | 121.35 | -3.03% | 303,306 |
| Oct 6, 2025 | 124.70 | 125.96 | 124.17 | 125.14 | 125.14 | 2.11% | 222,761 |
| Oct 3, 2025 | 120.48 | 123.69 | 119.76 | 122.55 | 122.55 | 1.52% | 205,291 |
| Oct 2, 2025 | 118.97 | 120.87 | 118.32 | 120.72 | 120.72 | 3.00% | 204,544 |
| Oct 1, 2025 | 116.33 | 118.00 | 116.16 | 117.20 | 117.20 | 2.80% | 197,100 |
| Sep 30, 2025 | 113.14 | 114.20 | 112.51 | 114.01 | 114.01 | -0.08% | 220,322 |
| Sep 29, 2025 | 111.92 | 114.19 | 111.83 | 114.10 | 114.10 | 4.80% | 381,008 |
| Sep 26, 2025 | 108.92 | 110.00 | 108.39 | 108.87 | 108.87 | -0.16% | 97,263 |
| Sep 25, 2025 | 111.30 | 111.47 | 108.28 | 109.04 | 109.04 | -3.63% | 139,039 |
| Sep 24, 2025 | 112.82 | 113.75 | 112.58 | 113.15 | 113.15 | 1.60% | 77,791 |
| Sep 23, 2025 | 112.73 | 112.99 | 111.29 | 111.37 | 111.37 | -0.47% | 51,618 |
| Sep 22, 2025 | 112.69 | 113.19 | 111.72 | 111.90 | 111.90 | -2.59% | 90,236 |
| Sep 19, 2025 | 116.06 | 116.26 | 114.87 | 114.88 | 114.88 | -2.04% | 204,764 |