Invesco Galaxy Bitcoin ETF (BTCO)
BATS: BTCO · Real-Time Price · USD
81.80
+0.60 (0.74%)
At close: Oct 15, 2026, 4:00 PM EDT
81.79
-0.01 (-0.01%)
After-hours: Oct 15, 2026, 8:00 PM EDT
BTCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 79.62 | 81.90 | 79.62 | 81.80 | 81.80 | 0.74% | 18,820 |
| Oct 14, 2026 | 81.81 | 81.81 | 80.98 | 81.20 | 81.20 | -1.83% | 17,997 |
| Oct 13, 2026 | 82.82 | 83.26 | 82.53 | 82.71 | 82.71 | 0.47% | 15,608 |
| Oct 12, 2026 | 82.10 | 82.38 | 81.81 | 82.32 | 82.32 | 0.68% | 6,277 |
| Oct 9, 2026 | 82.40 | 82.70 | 81.71 | 81.76 | 81.76 | 0.60% | 18,293 |
| Oct 8, 2026 | 82.14 | 82.15 | 80.00 | 81.27 | 81.27 | -2.01% | 19,484 |
| Oct 7, 2026 | 82.81 | 83.09 | 82.44 | 82.94 | 82.94 | -2.62% | 72,859 |
| Oct 6, 2026 | 85.73 | 86.12 | 84.97 | 85.17 | 85.17 | -0.15% | 39,335 |
| Oct 5, 2026 | 85.66 | 86.19 | 84.64 | 85.30 | 85.30 | 1.80% | 14,851 |
| Oct 2, 2026 | 86.11 | 86.60 | 83.54 | 83.79 | 83.79 | -0.43% | 17,167 |
| Oct 1, 2026 | 82.96 | 84.56 | 82.96 | 84.15 | 84.15 | 1.30% | 16,800 |
| Sep 30, 2026 | 84.68 | 85.07 | 83.07 | 83.07 | 83.07 | -0.08% | 14,684 |
| Sep 29, 2026 | 83.82 | 83.97 | 82.40 | 83.14 | 83.14 | 0.33% | 13,272 |
| Sep 28, 2026 | 83.22 | 83.66 | 82.27 | 82.87 | 82.87 | -0.74% | 21,387 |
| Sep 25, 2026 | 83.62 | 83.79 | 82.71 | 83.49 | 83.49 | -0.49% | 66,446 |
| Sep 24, 2026 | 83.27 | 84.38 | 83.02 | 83.90 | 83.90 | -0.20% | 43,088 |
| Sep 23, 2026 | 85.04 | 85.37 | 83.41 | 84.07 | 84.07 | -1.91% | 37,391 |
| Sep 22, 2026 | 85.22 | 86.14 | 85.22 | 85.71 | 85.71 | -0.33% | 30,553 |
| Sep 21, 2026 | 84.43 | 86.22 | 84.40 | 85.99 | 85.99 | 6.46% | 58,414 |
| 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 |