Invesco Galaxy Bitcoin ETF (BTCO)
BATS: BTCO · Real-Time Price · USD
80.77
+4.61 (6.05%)
At close: Sep 18, 2026, 4:00 PM EDT
80.79
+0.02 (0.02%)
After-hours: Sep 18, 2026, 8:00 PM EDT
BTCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 77.67 | 81.00 | 77.67 | 80.77 | 80.77 | 6.05% | 152,913 |
| Sep 17, 2026 | 75.93 | 76.52 | 75.57 | 76.16 | 76.16 | 0.81% | 17,014 |
| Sep 16, 2026 | 75.26 | 75.58 | 74.65 | 75.55 | 75.55 | -0.22% | 40,734 |
| Sep 15, 2026 | 76.48 | 76.56 | 75.00 | 75.72 | 75.72 | -3.64% | 54,255 |
| Sep 14, 2026 | 77.35 | 78.77 | 77.35 | 78.58 | 78.58 | 2.24% | 25,330 |
| Sep 11, 2026 | 77.45 | 79.31 | 76.51 | 76.86 | 76.86 | 0.25% | 29,557 |
| Sep 10, 2026 | 76.46 | 76.87 | 76.28 | 76.67 | 76.67 | -1.47% | 17,131 |
| Sep 9, 2026 | 79.14 | 79.14 | 77.71 | 77.81 | 77.81 | -0.26% | 26,933 |
| Sep 8, 2026 | 77.83 | 78.38 | 77.18 | 78.01 | 78.01 | -1.78% | 56,249 |
| Sep 4, 2026 | 78.90 | 79.46 | 78.23 | 79.42 | 79.42 | -2.41% | 68,722 |
| Sep 3, 2026 | 78.01 | 81.39 | 78.01 | 81.38 | 81.38 | 5.81% | 103,142 |
| Sep 2, 2026 | 76.38 | 77.10 | 76.24 | 76.91 | 76.91 | 0.09% | 18,493 |
| Sep 1, 2026 | 77.38 | 77.92 | 76.13 | 76.84 | 76.84 | -2.04% | 42,497 |
| Aug 31, 2026 | 77.64 | 78.74 | 77.38 | 78.44 | 78.44 | 1.67% | 20,946 |
| Aug 28, 2026 | 78.83 | 79.19 | 76.73 | 77.15 | 77.15 | -2.97% | 66,224 |
| Aug 27, 2026 | 78.90 | 80.43 | 78.51 | 79.51 | 79.51 | 1.83% | 28,515 |
| Aug 26, 2026 | 77.69 | 78.16 | 77.27 | 78.08 | 78.08 | -0.56% | 21,557 |
| Aug 25, 2026 | 78.24 | 79.13 | 77.74 | 78.52 | 78.52 | 0.22% | 49,043 |
| Aug 24, 2026 | 78.59 | 79.48 | 77.77 | 78.35 | 78.35 | 2.19% | 61,954 |
| Aug 21, 2026 | 76.73 | 77.36 | 75.89 | 76.67 | 76.67 | 6.04% | 104,164 |
| Aug 20, 2026 | 71.57 | 72.50 | 70.79 | 72.30 | 72.30 | 6.17% | 77,367 |
| Aug 19, 2026 | 64.61 | 69.15 | 64.41 | 68.10 | 68.10 | 5.96% | 112,983 |
| Aug 18, 2026 | 63.65 | 64.67 | 63.65 | 64.27 | 64.27 | 0.50% | 28,060 |
| Aug 17, 2026 | 63.04 | 64.21 | 63.04 | 63.95 | 63.95 | 2.21% | 39,303 |
| Aug 14, 2026 | 62.29 | 62.82 | 62.15 | 62.57 | 62.57 | -0.65% | 24,384 |
| Aug 13, 2026 | 63.17 | 63.58 | 62.50 | 62.98 | 62.98 | -0.08% | 33,975 |
| Aug 12, 2026 | 63.56 | 63.67 | 62.94 | 63.03 | 63.03 | -0.17% | 18,209 |
| Aug 11, 2026 | 63.78 | 63.81 | 62.95 | 63.14 | 63.14 | -0.75% | 59,238 |
| Aug 10, 2026 | 64.50 | 64.50 | 63.38 | 63.62 | 63.62 | -1.52% | 141,896 |
| Aug 7, 2026 | 64.77 | 64.77 | 64.26 | 64.60 | 64.60 | 0.86% | 16,579 |
| Aug 6, 2026 | 63.81 | 64.53 | 63.81 | 64.05 | 64.05 | -0.68% | 15,909 |
| Aug 5, 2026 | 63.71 | 64.56 | 63.54 | 64.49 | 64.49 | 0.94% | 37,309 |
| Aug 4, 2026 | 63.26 | 64.04 | 63.26 | 63.89 | 63.89 | 0.60% | 24,198 |
| Aug 3, 2026 | 62.33 | 63.69 | 62.15 | 63.51 | 63.51 | 1.53% | 195,222 |
| Jul 31, 2026 | 63.40 | 63.40 | 62.01 | 62.55 | 62.55 | -2.89% | 73,206 |
| Jul 30, 2026 | 64.39 | 64.72 | 64.31 | 64.41 | 64.41 | 1.95% | 24,025 |
| Jul 29, 2026 | 63.77 | 64.28 | 63.16 | 63.18 | 63.18 | -0.47% | 43,503 |
| Jul 28, 2026 | 62.93 | 63.59 | 62.56 | 63.48 | 63.48 | -1.67% | 23,615 |
| Jul 27, 2026 | 64.51 | 65.28 | 64.10 | 64.56 | 64.56 | 1.16% | 49,672 |
| Jul 24, 2026 | 63.88 | 63.96 | 63.37 | 63.82 | 63.82 | -0.93% | 38,522 |
| Jul 23, 2026 | 64.62 | 64.75 | 64.29 | 64.42 | 64.42 | -1.77% | 46,042 |
| Jul 22, 2026 | 65.29 | 65.88 | 65.21 | 65.58 | 65.58 | -0.80% | 33,396 |
| Jul 21, 2026 | 66.08 | 66.56 | 65.73 | 66.11 | 66.11 | 2.05% | 42,689 |
| Jul 20, 2026 | 64.14 | 65.29 | 63.85 | 64.78 | 64.78 | 1.54% | 54,535 |
| Jul 17, 2026 | 62.51 | 63.98 | 62.17 | 63.80 | 63.80 | -0.14% | 42,874 |
| Jul 16, 2026 | 64.02 | 64.50 | 63.66 | 63.89 | 63.89 | -1.12% | 21,150 |
| Jul 15, 2026 | 64.93 | 65.11 | 64.39 | 64.62 | 64.62 | 0.68% | 37,355 |
| Jul 14, 2026 | 63.59 | 64.52 | 63.29 | 64.18 | 64.18 | 3.75% | 50,383 |
| Jul 13, 2026 | 62.12 | 62.38 | 61.42 | 61.86 | 61.86 | -2.67% | 65,408 |
| Jul 10, 2026 | 63.78 | 64.31 | 63.41 | 63.56 | 63.56 | 1.05% | 36,067 |