Global X Bitcoin Trend Strategy ETF (BTRN)
NYSEARCA: BTRN · Real-Time Price · USD
34.17
+0.23 (0.67%)
Apr 2, 2025, 12:27 PM EDT - Market open
BTRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 34.06 | 34.20 | 34.00 | 34.16 | - | 0.64% | 103 |
| Apr 1, 2025 | 34.02 | 34.02 | 33.94 | 33.94 | 33.94 | 0.89% | 3,093 |
| Mar 31, 2025 | 33.73 | 33.73 | 33.65 | 33.65 | 33.65 | -0.38% | 137 |
| Mar 28, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -1.18% | 7 |
| Mar 27, 2025 | 34.14 | 34.18 | 34.14 | 34.18 | 34.18 | 0.23% | 457 |
| Mar 26, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 69 |
| Mar 25, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.03% | 1 |
| Mar 24, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - | 2 |
| Mar 21, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - | 636 |
| Mar 20, 2025 | 34.15 | 34.15 | 34.08 | 34.09 | 34.09 | 0.06% | 636 |
| Mar 19, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - | 44 |
| Mar 18, 2025 | 34.01 | 34.07 | 34.00 | 34.07 | 34.07 | 0.04% | 1,000 |
| Mar 17, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.06% | 87 |
| Mar 14, 2025 | 34.13 | 34.14 | 34.08 | 34.08 | 34.08 | 0.01% | 1,487 |
| Mar 13, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.04% | 33 |
| Mar 12, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.01% | 33 |
| Mar 11, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.03% | 2 |
| Mar 10, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.07% | 5 |
| Mar 7, 2025 | 34.00 | 34.04 | 34.00 | 34.04 | 34.04 | - | 904 |
| Mar 6, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.03% | 204 |
| Mar 5, 2025 | 33.85 | 34.02 | 33.85 | 34.02 | 34.02 | 0.71% | 204 |
| Mar 4, 2025 | 33.36 | 33.78 | 33.36 | 33.78 | 33.78 | 0.33% | 377 |
| Mar 3, 2025 | 34.00 | 34.00 | 33.67 | 33.67 | 33.67 | 0.36% | 109 |
| Feb 28, 2025 | 33.49 | 33.55 | 33.49 | 33.55 | 33.55 | 0.19% | 192 |
| Feb 27, 2025 | 33.75 | 33.75 | 33.47 | 33.49 | 33.49 | -0.17% | 319 |
| Feb 26, 2025 | 33.57 | 33.57 | 33.55 | 33.55 | 33.55 | -0.89% | 115 |
| Feb 25, 2025 | 33.72 | 33.85 | 33.72 | 33.85 | 33.85 | -1.36% | 210 |
| Feb 24, 2025 | 34.39 | 34.39 | 34.31 | 34.31 | 34.31 | -0.12% | 276 |
| Feb 21, 2025 | 34.61 | 34.61 | 34.35 | 34.35 | 34.35 | -0.73% | 287 |
| Feb 20, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.41% | 15 |
| Feb 19, 2025 | 34.43 | 34.47 | 34.43 | 34.47 | 34.47 | 1.38% | 105 |
| Feb 18, 2025 | 34.25 | 34.25 | 34.00 | 34.00 | 34.00 | -2.03% | 3,820 |
| Feb 14, 2025 | 34.57 | 34.70 | 34.57 | 34.70 | 34.70 | 0.72% | 113 |
| Feb 13, 2025 | 34.32 | 34.45 | 34.31 | 34.45 | 34.45 | -0.49% | 2,099 |
| Feb 12, 2025 | 34.33 | 34.74 | 34.33 | 34.62 | 34.62 | 1.10% | 3,635 |
| Feb 11, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -1.35% | 4 |
| Feb 10, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.93% | 89 |
| Feb 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.57% | 62 |
| Feb 6, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.30% | 24 |
| Feb 5, 2025 | 34.81 | 34.81 | 34.70 | 34.70 | 34.70 | -1.00% | 364 |
| Feb 4, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -2.02% | 61 |
| Feb 3, 2025 | 35.00 | 35.77 | 35.00 | 35.77 | 35.77 | -1.58% | 979 |
| Jan 31, 2025 | 36.56 | 36.56 | 36.34 | 36.34 | 36.34 | -0.96% | 8,134 |
| Jan 30, 2025 | 36.97 | 36.97 | 36.70 | 36.70 | 36.70 | 0.59% | 86,559 |
| Jan 29, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 3.01% | 3 |
| Jan 28, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.13% | 155 |
| Jan 27, 2025 | 34.88 | 35.46 | 34.88 | 35.46 | 35.46 | -3.41% | 537 |
| Jan 24, 2025 | 36.86 | 36.86 | 36.71 | 36.71 | 36.71 | 1.65% | 359 |
| Jan 23, 2025 | 36.50 | 36.76 | 36.11 | 36.11 | 36.11 | -0.91% | 2,234 |
| Jan 22, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.91% | 2 |