Invesco Galaxy Bitcoin ETF (BTCO)
BATS: BTCO · Real-Time Price · USD
63.25
0.00 (0.00%)
At close: Jun 12, 2026, 4:00 PM EDT
63.25
0.00 (0.00%)
After-hours: Jun 12, 2026, 4:10 PM EDT
BTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 63.00 | 64.02 | 62.71 | 63.33 | - | 0.13% | 67,044 |
| Jun 11, 2026 | 62.46 | 63.47 | 61.95 | 63.25 | 63.25 | 2.68% | 76,190 |
| Jun 10, 2026 | 61.25 | 62.16 | 61.25 | 61.60 | 61.60 | -0.24% | 63,844 |
| Jun 9, 2026 | 61.97 | 62.12 | 60.55 | 61.75 | 61.75 | -2.09% | 167,013 |
| Jun 8, 2026 | 63.21 | 63.88 | 62.98 | 63.07 | 63.07 | 5.10% | 82,512 |
| Jun 5, 2026 | 61.78 | 61.87 | 58.83 | 60.01 | 60.01 | -5.06% | 284,818 |
| Jun 4, 2026 | 62.83 | 64.12 | 62.57 | 63.21 | 63.21 | -2.80% | 169,029 |
| Jun 3, 2026 | 66.40 | 66.71 | 64.93 | 65.03 | 65.03 | -2.74% | 113,388 |
| Jun 2, 2026 | 68.58 | 68.63 | 66.05 | 66.86 | 66.86 | -5.96% | 118,476 |
| Jun 1, 2026 | 71.36 | 71.55 | 70.19 | 71.10 | 71.10 | -2.64% | 137,610 |
| May 29, 2026 | 72.63 | 73.82 | 72.00 | 73.03 | 73.03 | 0.05% | 87,573 |
| May 28, 2026 | 72.64 | 73.22 | 72.13 | 72.99 | 72.99 | -2.12% | 68,030 |
| May 27, 2026 | 74.71 | 75.00 | 74.18 | 74.57 | 74.57 | -1.26% | 56,908 |
| May 26, 2026 | 76.37 | 77.66 | 75.30 | 75.52 | 75.52 | 0.16% | 94,108 |
| May 22, 2026 | 76.88 | 76.88 | 75.24 | 75.40 | 75.40 | -2.45% | 56,443 |
| May 21, 2026 | 76.80 | 77.63 | 76.28 | 77.29 | 77.29 | 0.05% | 66,707 |
| May 20, 2026 | 76.82 | 77.41 | 76.48 | 77.25 | 77.25 | 1.18% | 71,432 |
| May 19, 2026 | 76.15 | 76.59 | 75.78 | 76.35 | 76.35 | -0.10% | 34,551 |
| May 18, 2026 | 76.85 | 76.85 | 75.58 | 76.43 | 76.43 | -2.87% | 208,635 |
| May 15, 2026 | 79.62 | 79.62 | 78.19 | 78.69 | 78.69 | -2.89% | 56,003 |
| May 14, 2026 | 79.49 | 81.64 | 79.17 | 81.03 | 81.03 | 2.32% | 92,026 |
| May 13, 2026 | 79.35 | 79.87 | 78.28 | 79.19 | 79.19 | -1.50% | 90,016 |
| May 12, 2026 | 80.22 | 80.47 | 79.46 | 80.40 | 80.40 | -1.46% | 54,727 |
| May 11, 2026 | 80.66 | 81.75 | 80.05 | 81.59 | 81.59 | 2.32% | 189,418 |
| May 8, 2026 | 79.23 | 79.98 | 79.15 | 79.74 | 79.74 | 0.01% | 45,839 |
| May 7, 2026 | 80.58 | 80.59 | 79.10 | 79.73 | 79.73 | -1.68% | 167,129 |
| May 6, 2026 | 81.59 | 81.66 | 80.76 | 81.09 | 81.09 | -0.21% | 92,026 |
| May 5, 2026 | 81.08 | 81.33 | 80.67 | 81.26 | 81.26 | 1.93% | 70,128 |
| May 4, 2026 | 78.52 | 80.36 | 78.22 | 79.72 | 79.72 | 2.15% | 120,594 |
| May 1, 2026 | 78.00 | 78.58 | 77.85 | 78.04 | 78.04 | 2.62% | 61,168 |
| Apr 30, 2026 | 75.82 | 76.28 | 75.75 | 76.05 | 76.05 | 1.24% | 38,315 |
| Apr 29, 2026 | 76.53 | 76.53 | 74.57 | 75.12 | 75.12 | -1.14% | 142,165 |
| Apr 28, 2026 | 75.88 | 76.01 | 75.29 | 75.99 | 75.99 | -0.68% | 40,564 |
| Apr 27, 2026 | 77.39 | 77.85 | 76.17 | 76.51 | 76.51 | -1.01% | 81,228 |
| Apr 24, 2026 | 77.81 | 78.03 | 77.12 | 77.29 | 77.29 | -0.12% | 67,359 |
| Apr 23, 2026 | 77.31 | 78.33 | 76.67 | 77.38 | 77.38 | -1.43% | 71,828 |
| Apr 22, 2026 | 78.13 | 79.07 | 78.01 | 78.50 | 78.50 | 5.09% | 52,017 |
| Apr 21, 2026 | 75.71 | 76.18 | 74.58 | 74.70 | 74.70 | -1.74% | 42,132 |
| Apr 20, 2026 | 74.87 | 76.16 | 74.51 | 76.02 | 76.02 | -1.52% | 56,946 |
| Apr 17, 2026 | 76.42 | 78.09 | 76.01 | 77.19 | 77.19 | 2.82% | 312,514 |
| Apr 16, 2026 | 74.70 | 75.12 | 72.83 | 75.07 | 75.07 | 0.45% | 52,332 |
| Apr 15, 2026 | 74.13 | 74.85 | 73.29 | 74.73 | 74.73 | 0.99% | 42,136 |
| Apr 14, 2026 | 74.17 | 75.80 | 73.64 | 74.00 | 74.00 | 1.27% | 151,758 |
| Apr 13, 2026 | 70.85 | 73.17 | 70.53 | 73.07 | 73.07 | 0.05% | 69,228 |
| Apr 10, 2026 | 71.98 | 73.03 | 71.68 | 73.03 | 73.03 | 1.66% | 104,815 |
| Apr 9, 2026 | 70.78 | 72.23 | 70.30 | 71.84 | 71.84 | 1.11% | 54,904 |
| Apr 8, 2026 | 72.25 | 72.25 | 70.37 | 71.05 | 71.05 | 3.44% | 112,651 |
| Apr 7, 2026 | 68.14 | 68.74 | 67.44 | 68.69 | 68.69 | -1.07% | 74,979 |
| Apr 6, 2026 | 69.21 | 70.05 | 68.89 | 69.43 | 69.43 | 4.08% | 125,571 |
| Apr 2, 2026 | 65.84 | 67.10 | 65.41 | 66.71 | 66.71 | -1.68% | 119,755 |