Skip to main content
Invesco Galaxy Bitcoin ETF (BTCO)
BATS: BTCO · Real-Time Price · USD
94.72
-3.65 (-3.71%)
At close: Feb 21, 2025, 4:00 PM
98.97
+4.25 (4.49%)
After-hours: Feb 21, 2025, 7:55 PM EST

BTCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202599.0399.2194.4994.7294.72-3.71%379,689
Feb 20, 202597.6698.6196.6998.3798.372.52%87,432
Feb 19, 202596.1796.5295.2195.9595.952.12%82,685
Feb 18, 202596.4096.4993.1293.9693.96-3.35%274,811
Feb 14, 202596.4198.8896.2197.2297.221.12%137,314
Feb 13, 202595.8196.2795.0096.1496.14-0.74%123,815
Feb 12, 202594.5597.4894.3896.8696.861.87%320,366
Feb 11, 202596.7397.1694.6395.0895.08-2.15%220,813
Feb 10, 202597.7097.8496.7397.1797.171.57%932,349
Feb 7, 202599.57100.1495.5095.6795.67-1.24%254,161
Feb 6, 202598.1898.8795.5996.8796.87-0.35%244,203
Feb 5, 202598.6899.1096.4397.2197.21-1.43%173,982
Feb 4, 202599.23100.7697.9098.6298.62-2.54%465,921
Feb 3, 202594.63102.0494.32101.19101.19-0.21%570,427
Jan 31, 2025104.65106.00101.25101.40101.40-3.31%303,905
Jan 30, 2025104.81106.46104.70104.87104.870.66%158,553
Jan 29, 2025102.11104.77101.27104.18104.183.10%169,505
Jan 28, 2025102.55103.64101.04101.05101.05-0.19%169,260
Jan 27, 2025100.69102.1498.64101.24101.24-3.40%227,786
Jan 24, 2025105.16107.05104.62104.80104.801.50%188,632
Jan 23, 2025102.26106.76102.12103.25103.25-0.95%782,927
Jan 22, 2025104.56105.06103.24104.24104.24-1.72%191,549
Jan 21, 2025105.06107.14102.64106.06106.061.34%222,968
Jan 17, 2025102.76106.00102.30104.66104.664.37%214,804
Jan 16, 202599.32100.5697.18100.28100.280.80%83,759
Jan 15, 202598.64100.6698.5699.4899.483.30%145,586
Jan 14, 202596.7097.2395.4496.3096.302.84%67,839
Jan 13, 202590.8093.6489.0893.6493.64-0.95%136,167
Jan 10, 202594.2395.6592.1394.5494.540.75%149,399
Jan 8, 202595.3095.7092.2393.8493.84-2.53%190,841
Jan 7, 2025100.65100.6795.8696.2896.28-5.76%208,541
Jan 6, 202599.04102.5398.83102.17102.174.00%149,179
Jan 3, 202597.1898.9196.6598.2498.240.99%67,734
Jan 2, 202596.4097.7995.9897.2897.284.25%112,466
Dec 31, 202495.6995.9593.1293.3193.31-0.98%83,556
Dec 30, 202492.5394.6491.0694.2394.230.01%122,668
Dec 27, 202496.1796.1793.0094.2294.22-1.23%185,855
Dec 26, 202495.5996.4394.9295.3995.39-3.23%215,422
Dec 24, 202496.7098.9296.4298.5798.576.08%81,018
Dec 23, 202495.3095.4192.2092.9292.92-3.43%398,531
Dec 20, 202494.9797.6294.7396.2296.220.09%460,406
Dec 19, 2024102.21102.6695.3496.1396.13-4.31%786,530
Dec 18, 2024104.52104.8499.77100.46100.46-5.61%723,120
Dec 17, 2024107.70108.26105.58106.43106.430.81%905,057
Dec 16, 2024104.27107.80104.22105.58105.583.96%456,073
Dec 13, 2024100.26101.9199.61101.56101.561.65%176,602
Dec 12, 2024101.38102.5099.1399.9199.91-1.30%282,849
Dec 11, 202498.65101.6898.47101.23101.235.13%269,680
Dec 10, 202497.8898.0994.1196.2996.290.23%203,755
Dec 9, 202499.02100.3595.9596.0796.07-5.28%231,862
Dec 6, 202499.35102.0598.59101.42101.422.59%205,772
Dec 5, 2024102.90103.7697.7998.8698.86-0.08%406,122
Dec 4, 202495.8599.2994.5798.9498.943.49%298,917
Dec 3, 202494.1396.3393.5895.6095.60-0.05%182,865
Dec 2, 202496.0497.4594.3295.6595.65-1.40%357,120
Nov 29, 202497.4098.8597.0097.0197.010.43%89,879
Nov 27, 202494.4897.4094.2096.5996.596.33%340,900
Nov 26, 202492.1194.7390.5390.8490.84-4.25%334,829
Nov 25, 202497.3197.3794.3494.8794.87-4.41%326,389
Nov 22, 202497.7299.7497.1399.2599.251.14%255,660
Nov 21, 202497.3699.1295.6798.1398.133.95%219,352
Nov 20, 202494.6595.0093.2394.4094.402.00%146,028
Nov 19, 202491.6594.0891.1892.5592.550.99%114,967
Nov 18, 202490.4492.6589.6891.6491.640.23%152,826
Nov 15, 202489.3591.5287.7391.4391.434.59%142,931
Nov 14, 202491.3191.7887.3687.4287.42-2.57%223,606
Nov 13, 202490.0093.5089.3189.7389.730.21%523,629
Nov 12, 202486.0489.9985.1989.5489.542.94%351,951
Nov 11, 202481.9387.5381.6986.9886.9813.27%367,644
Nov 8, 202476.2977.3775.7276.7976.790.41%197,770
Nov 7, 202474.9476.9474.6576.4876.480.46%157,292
Nov 6, 202474.2476.5573.4876.1376.139.82%401,796
Nov 5, 202469.1970.4368.7169.3269.323.14%199,916
Nov 4, 202468.5568.6667.0967.2167.21-2.83%164,509
Nov 1, 202470.1671.5568.7369.1769.17-1.06%120,537
Oct 31, 202471.9671.9669.8169.9169.91-2.63%168,553
Oct 30, 202471.8072.4471.4071.8071.80-1.05%127,754
Oct 29, 202471.1773.6570.8572.5672.564.19%240,141
Oct 28, 202468.8969.8768.4269.6469.644.33%99,575
Oct 25, 202468.0568.7565.8866.7566.75-2.18%87,120
Oct 24, 202467.5968.2867.2968.2468.242.77%134,914
Oct 23, 202466.5066.8365.1466.4066.40-1.47%92,512
Oct 22, 202467.1067.6066.5667.3967.39-0.52%65,930
Oct 21, 202467.8867.8866.8367.7467.74-1.24%87,916
Oct 18, 202467.8569.0867.7768.5968.592.56%308,949
Oct 17, 202467.0067.6766.7066.8866.88-1.28%73,225
Oct 16, 202467.9368.3667.2267.7567.751.09%111,158
Oct 15, 202465.9068.0464.9267.0267.021.64%300,198
Oct 14, 202464.7866.2564.6965.9465.944.50%234,241
Oct 11, 202461.4563.3261.4363.1063.105.70%176,459
Oct 10, 202461.1461.1458.8759.7059.70-2.13%121,523
Oct 9, 202461.8062.3460.8361.0061.00-2.01%86,615
Oct 8, 202462.5863.2361.8662.2562.25-1.78%127,856
Oct 7, 202463.0964.5262.7963.3863.381.59%140,314
Oct 4, 202461.5662.5160.7862.3962.392.25%66,952
Oct 3, 202460.5061.0660.0061.0261.021.38%56,519
Oct 2, 202460.8662.3760.0060.1960.19-2.56%121,351
Oct 1, 202463.3463.3661.0061.7761.77-2.79%114,913
Sep 30, 202464.0064.0863.0463.5463.54-3.23%66,473
Sep 27, 202465.6766.6165.4265.6665.661.48%155,630