Invesco Galaxy Bitcoin ETF (BTCO)
BATS: BTCO · Real-Time Price · USD
65.95
-1.52 (-2.25%)
At close: Feb 18, 2026, 4:00 PM EST
65.95
0.00 (0.00%)
After-hours: Feb 18, 2026, 8:00 PM EST
BTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 66.79 | 68.02 | 65.56 | 65.95 | 65.95 | -2.25% | 84,514 |
| Feb 17, 2026 | 67.75 | 67.83 | 66.32 | 67.47 | 67.47 | -1.52% | 92,814 |
| Feb 13, 2026 | 67.04 | 69.15 | 66.57 | 68.51 | 68.51 | 5.32% | 178,607 |
| Feb 12, 2026 | 67.69 | 67.87 | 64.81 | 65.05 | 65.05 | -3.29% | 263,429 |
| Feb 11, 2026 | 67.75 | 67.84 | 65.50 | 67.26 | 67.26 | -1.78% | 201,397 |
| Feb 10, 2026 | 68.93 | 69.64 | 67.60 | 68.48 | 68.48 | -2.85% | 144,559 |
| Feb 9, 2026 | 68.68 | 70.85 | 68.31 | 70.49 | 70.49 | 1.10% | 123,112 |
| Feb 6, 2026 | 66.77 | 71.20 | 66.77 | 69.72 | 69.72 | 9.95% | 312,707 |
| Feb 5, 2026 | 69.73 | 70.41 | 62.01 | 63.41 | 63.41 | -13.18% | 530,165 |
| Feb 4, 2026 | 74.86 | 75.17 | 71.75 | 73.04 | 73.04 | -4.03% | 253,610 |
| Feb 3, 2026 | 78.06 | 78.12 | 72.62 | 76.11 | 76.11 | -2.02% | 385,388 |
| Feb 2, 2026 | 77.73 | 79.04 | 77.29 | 77.68 | 77.68 | -6.90% | 589,252 |
| Jan 30, 2026 | 82.48 | 84.17 | 81.46 | 83.44 | 83.44 | -0.31% | 269,175 |
| Jan 29, 2026 | 87.29 | 87.43 | 82.86 | 83.70 | 83.70 | -5.62% | 254,251 |
| Jan 28, 2026 | 89.50 | 90.03 | 88.52 | 88.68 | 88.68 | -0.34% | 78,783 |
| Jan 27, 2026 | 87.87 | 89.05 | 86.87 | 88.98 | 88.98 | 2.05% | 73,750 |
| Jan 26, 2026 | 87.26 | 88.42 | 86.68 | 87.19 | 87.19 | -2.15% | 109,083 |
| Jan 23, 2026 | 89.20 | 90.79 | 88.30 | 89.11 | 89.11 | 0.12% | 93,821 |
| Jan 22, 2026 | 89.09 | 89.53 | 88.11 | 89.00 | 89.00 | -0.86% | 103,533 |
| Jan 21, 2026 | 89.13 | 90.03 | 86.83 | 89.77 | 89.77 | 0.56% | 152,235 |
| Jan 20, 2026 | 90.55 | 90.93 | 88.82 | 89.27 | 89.27 | -6.23% | 131,562 |
| Jan 16, 2026 | 95.43 | 95.49 | 93.94 | 95.20 | 95.20 | 0.31% | 394,767 |
| Jan 15, 2026 | 96.49 | 96.63 | 94.71 | 94.91 | 94.91 | -2.52% | 127,656 |
| Jan 14, 2026 | 95.31 | 97.60 | 95.06 | 97.37 | 97.37 | 3.51% | 153,917 |
| Jan 13, 2026 | 91.97 | 94.21 | 91.72 | 94.06 | 94.06 | 3.24% | 154,739 |
| Jan 12, 2026 | 89.85 | 91.96 | 89.85 | 91.11 | 91.11 | 1.41% | 105,395 |
| Jan 9, 2026 | 90.16 | 91.52 | 89.49 | 89.84 | 89.84 | -0.69% | 53,570 |
| Jan 8, 2026 | 89.23 | 91.00 | 88.96 | 90.46 | 90.46 | -0.14% | 68,886 |
| Jan 7, 2026 | 91.10 | 91.55 | 90.24 | 90.59 | 90.59 | -1.63% | 58,698 |
| Jan 6, 2026 | 93.98 | 94.02 | 90.87 | 92.09 | 92.09 | -1.94% | 310,354 |
| Jan 5, 2026 | 92.34 | 94.42 | 92.03 | 93.91 | 93.91 | 5.02% | 281,865 |
| Jan 2, 2026 | 88.48 | 90.70 | 88.13 | 89.42 | 89.42 | 2.58% | 338,936 |
| Dec 31, 2025 | 88.53 | 88.57 | 86.80 | 87.17 | 87.17 | -0.37% | 381,232 |
| Dec 30, 2025 | 87.79 | 89.07 | 87.46 | 87.49 | 87.49 | 0.88% | 205,163 |
| Dec 29, 2025 | 87.20 | 87.76 | 86.66 | 86.73 | 86.73 | -0.47% | 79,832 |
| Dec 26, 2025 | 88.62 | 88.62 | 86.28 | 87.14 | 87.14 | 0.26% | 105,393 |
| Dec 24, 2025 | 86.87 | 87.16 | 86.07 | 86.91 | 86.91 | -0.45% | 48,840 |
| Dec 23, 2025 | 87.20 | 87.84 | 86.27 | 87.30 | 87.30 | -0.77% | 132,328 |
| Dec 22, 2025 | 89.72 | 90.00 | 87.58 | 87.98 | 87.98 | 0.40% | 104,225 |
| Dec 19, 2025 | 87.69 | 88.94 | 86.51 | 87.63 | 87.63 | 3.95% | 139,298 |
| Dec 18, 2025 | 88.12 | 88.97 | 84.10 | 84.30 | 84.30 | -1.48% | 134,949 |
| Dec 17, 2025 | 87.43 | 90.04 | 84.99 | 85.57 | 85.57 | -1.98% | 201,941 |
| Dec 16, 2025 | 86.57 | 87.77 | 86.57 | 87.30 | 87.30 | 2.14% | 93,341 |
| Dec 15, 2025 | 89.07 | 89.52 | 84.93 | 85.47 | 85.47 | -4.98% | 139,389 |
| Dec 12, 2025 | 91.82 | 92.35 | 89.27 | 89.95 | 89.95 | -1.73% | 46,529 |
| Dec 11, 2025 | 89.90 | 91.53 | 89.05 | 91.53 | 91.53 | -0.76% | 72,346 |
| Dec 10, 2025 | 91.69 | 94.14 | 91.29 | 92.23 | 92.23 | -0.66% | 96,549 |
| Dec 9, 2025 | 89.95 | 94.33 | 89.78 | 92.84 | 92.84 | 2.56% | 135,471 |
| Dec 8, 2025 | 91.02 | 91.23 | 89.43 | 90.52 | 90.52 | 1.62% | 59,806 |
| Dec 5, 2025 | 90.18 | 91.16 | 87.89 | 89.08 | 89.08 | -3.40% | 97,959 |