Invesco Galaxy Bitcoin ETF (BTCO)
BATS: BTCO · Real-Time Price · USD
84.70
-1.70 (-1.97%)
Mar 27, 2025, 9:30 AM EST - Market open
BTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 96.17 | 96.52 | 95.21 | 95.95 | 95.95 | 2.12% | 82,685 |
| Feb 18, 2025 | 96.40 | 96.49 | 93.12 | 93.96 | 93.96 | -3.35% | 274,811 |
| Feb 14, 2025 | 96.41 | 98.88 | 96.21 | 97.22 | 97.22 | 1.12% | 137,314 |
| Feb 13, 2025 | 95.81 | 96.27 | 95.00 | 96.14 | 96.14 | -0.74% | 123,815 |
| Feb 12, 2025 | 94.55 | 97.48 | 94.38 | 96.86 | 96.86 | 1.87% | 320,366 |
| Feb 11, 2025 | 96.73 | 97.16 | 94.63 | 95.08 | 95.08 | -2.15% | 220,813 |
| Feb 10, 2025 | 97.70 | 97.84 | 96.73 | 97.17 | 97.17 | 1.57% | 932,349 |
| Feb 7, 2025 | 99.57 | 100.14 | 95.50 | 95.67 | 95.67 | -1.24% | 254,161 |
| Feb 6, 2025 | 98.18 | 98.87 | 95.59 | 96.87 | 96.87 | -0.35% | 244,203 |
| Feb 5, 2025 | 98.68 | 99.10 | 96.43 | 97.21 | 97.21 | -1.43% | 173,982 |
| Feb 4, 2025 | 99.23 | 100.76 | 97.90 | 98.62 | 98.62 | -2.54% | 465,921 |
| Feb 3, 2025 | 94.63 | 102.04 | 94.32 | 101.19 | 101.19 | -0.21% | 570,427 |
| Jan 31, 2025 | 104.65 | 106.00 | 101.25 | 101.40 | 101.40 | -3.31% | 303,905 |
| Jan 30, 2025 | 104.81 | 106.46 | 104.70 | 104.87 | 104.87 | 0.66% | 158,553 |
| Jan 29, 2025 | 102.11 | 104.77 | 101.27 | 104.18 | 104.18 | 3.10% | 169,505 |
| Jan 28, 2025 | 102.55 | 103.64 | 101.04 | 101.05 | 101.05 | -0.19% | 169,260 |
| Jan 27, 2025 | 100.69 | 102.14 | 98.64 | 101.24 | 101.24 | -3.40% | 227,786 |
| Jan 24, 2025 | 105.16 | 107.05 | 104.62 | 104.80 | 104.80 | 1.50% | 188,632 |
| Jan 23, 2025 | 102.26 | 106.76 | 102.12 | 103.25 | 103.25 | -0.95% | 782,927 |
| Jan 22, 2025 | 104.56 | 105.06 | 103.24 | 104.24 | 104.24 | -1.72% | 191,549 |
| Jan 21, 2025 | 105.06 | 107.14 | 102.64 | 106.06 | 106.06 | 1.34% | 222,968 |
| Jan 17, 2025 | 102.76 | 106.00 | 102.30 | 104.66 | 104.66 | 4.37% | 214,804 |
| Jan 16, 2025 | 99.32 | 100.56 | 97.18 | 100.28 | 100.28 | 0.80% | 83,759 |