Skip to main content
logo
Invesco Galaxy Bitcoin ETF (BTCO)
BATS: BTCO · Real-Time Price · USD
99.21
-7.07 (-6.65%)
Nov 4, 2025, 3:18 PM EST - Market open

BTCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2025103.37104.4399.6099.21--6.65%206,858
Nov 3, 2025107.23107.60105.00106.28106.28-2.85%102,199
Oct 31, 2025109.49110.63108.29109.40109.403.10%123,882
Oct 30, 2025108.15108.15105.92106.11106.11-3.71%114,345
Oct 29, 2025113.32113.36108.85110.20110.20-2.79%196,876
Oct 28, 2025114.69115.76113.16113.36113.36-1.13%90,712
Oct 27, 2025114.85115.44114.19114.65114.653.93%101,933
Oct 24, 2025110.98111.04109.42110.31110.310.32%86,448
Oct 23, 2025108.79111.02108.43109.96109.962.31%122,658
Oct 22, 2025107.91108.75107.20107.48107.48-3.71%236,634
Oct 21, 2025108.40113.76107.91111.62111.620.96%396,759
Oct 20, 2025111.00111.44109.62110.56110.564.15%352,522
Oct 17, 2025105.12107.19104.25106.15106.15-1.65%381,686
Oct 16, 2025110.77111.15107.27107.93107.93-2.72%354,601
Oct 15, 2025111.24111.92109.78110.95110.95-1.19%317,830
Oct 14, 2025110.52113.23109.68112.29112.29-2.81%162,021
Oct 13, 2025114.12115.64113.54115.54115.54-0.61%230,596
Oct 10, 2025121.78122.25115.58116.24116.24-3.66%395,297
Oct 9, 2025123.21123.21119.43120.66120.66-2.00%156,777
Oct 8, 2025122.23123.87121.41123.12123.121.46%149,868
Oct 7, 2025124.65124.65120.38121.35121.35-3.03%303,306
Oct 6, 2025124.70125.96124.17125.14125.142.11%222,761
Oct 3, 2025120.48123.69119.76122.55122.551.52%205,291
Oct 2, 2025118.97120.87118.32120.72120.723.00%204,544
Oct 1, 2025116.33118.00116.16117.20117.202.80%197,100
Sep 30, 2025113.14114.20112.51114.01114.01-0.08%220,322
Sep 29, 2025111.92114.19111.83114.10114.104.80%381,008
Sep 26, 2025108.92110.00108.39108.87108.87-0.16%97,263
Sep 25, 2025111.30111.47108.28109.04109.04-3.63%139,039
Sep 24, 2025112.82113.75112.58113.15113.151.60%77,791
Sep 23, 2025112.73112.99111.29111.37111.37-0.47%51,618
Sep 22, 2025112.69113.19111.72111.90111.90-2.59%90,236
Sep 19, 2025116.06116.26114.87114.88114.88-2.04%204,764
Sep 18, 2025117.21117.67116.82117.27117.271.65%346,944
Sep 17, 2025115.97116.11114.43115.37115.37-1.05%140,047
Sep 16, 2025115.14116.65114.41116.59116.591.34%74,674
Sep 15, 2025114.78115.20114.07115.05115.05-1.35%82,109
Sep 12, 2025114.76116.63114.64116.63116.632.09%93,952
Sep 11, 2025113.55114.42113.50114.24114.240.82%57,993
Sep 10, 2025113.43114.16112.89113.31113.312.04%114,536
Sep 9, 2025112.60112.68110.47111.05111.05-0.70%73,299
Sep 8, 2025111.96112.67111.60111.83111.830.48%151,180
Sep 5, 2025112.60113.00109.90111.30111.301.63%68,997
Sep 4, 2025110.57110.57109.05109.51109.51-2.21%85,097
Sep 3, 2025111.13112.32110.93111.99111.991.32%41,344
Sep 2, 2025109.15111.50108.95110.53110.532.40%73,714
Aug 29, 2025110.30110.30107.78107.94107.94-3.34%121,340
Aug 28, 2025112.83112.94111.64111.67111.67-0.11%51,308
Aug 27, 2025111.12112.37111.02111.79111.790.80%31,453
Aug 26, 2025109.69110.91109.25110.90110.900.34%47,585