Global X Bitcoin Trend Strategy ETF (BTRN)
NYSEARCA: BTRN · Real-Time Price · USD
39.13
-0.21 (-0.52%)
At close: Sep 17, 2025, 4:00 PM EDT
39.13
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
BTRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.70% | 8 |
| Sep 15, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -0.71% | 96 |
| Sep 12, 2025 | 39.03 | 39.34 | 39.02 | 39.34 | 39.34 | 1.08% | 16,307 |
| Sep 11, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.43% | 8 |
| Sep 10, 2025 | 38.89 | 38.89 | 38.75 | 38.75 | 38.75 | 0.44% | 918 |
| Sep 9, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.13% | 19 |
| Sep 8, 2025 | 38.69 | 38.73 | 38.63 | 38.63 | 38.63 | 0.11% | 541 |
| Sep 5, 2025 | 38.76 | 38.76 | 38.58 | 38.58 | 38.58 | 0.38% | 306 |
| Sep 4, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.58% | 28 |
| Sep 3, 2025 | 38.61 | 38.66 | 38.59 | 38.66 | 38.66 | 0.68% | 626 |
| Sep 2, 2025 | 38.49 | 38.49 | 38.40 | 38.40 | 38.40 | 1.13% | 641 |
| Aug 29, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -1.70% | 6 |
| Aug 28, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.03% | 35 |
| Aug 27, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.62% | 22 |
| Aug 26, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.14% | 100 |
| Aug 25, 2025 | 38.63 | 38.92 | 38.35 | 38.35 | 38.35 | -3.69% | 3,322 |
| Aug 22, 2025 | 38.79 | 39.82 | 38.63 | 39.82 | 39.82 | 3.05% | 985 |
| Aug 21, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -1.47% | 12 |
| Aug 20, 2025 | 39.02 | 39.21 | 39.02 | 39.21 | 39.21 | 0.99% | 3,153 |
| Aug 19, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -2.79% | 41 |
| Aug 18, 2025 | 39.82 | 39.94 | 39.82 | 39.94 | 39.94 | -0.53% | 237 |
| Aug 15, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -1.04% | 1,452 |
| Aug 14, 2025 | 40.84 | 40.84 | 40.58 | 40.58 | 40.58 | -4.01% | 155 |
| Aug 13, 2025 | 42.10 | 42.27 | 42.10 | 42.27 | 42.27 | 1.44% | 371 |
| Aug 12, 2025 | 41.62 | 41.79 | 41.60 | 41.67 | 41.67 | 0.36% | 4,148 |
| Aug 11, 2025 | 41.74 | 41.76 | 41.52 | 41.52 | 41.52 | 1.02% | 3,947 |
| Aug 8, 2025 | 41.09 | 41.10 | 41.09 | 41.10 | 41.10 | -0.49% | 5,866 |
| Aug 7, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 1.05% | 85 |
| Aug 6, 2025 | 40.59 | 40.88 | 40.59 | 40.88 | 40.88 | 1.47% | 807 |
| Aug 5, 2025 | 40.55 | 40.55 | 40.14 | 40.28 | 40.28 | -1.09% | 425 |
| Aug 4, 2025 | 40.47 | 40.73 | 40.45 | 40.73 | 40.73 | 1.47% | 865 |
| Aug 1, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -3.24% | 3 |
| Jul 31, 2025 | 41.97 | 41.97 | 41.48 | 41.48 | 41.48 | -0.17% | 233 |
| Jul 30, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.58% | 107 |
| Jul 29, 2025 | 41.84 | 41.84 | 41.79 | 41.79 | 41.79 | -0.43% | 207 |
| Jul 28, 2025 | 42.28 | 42.28 | 41.98 | 41.98 | 41.98 | 0.91% | 246 |
| Jul 25, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.91% | 11 |
| Jul 24, 2025 | 42.12 | 42.40 | 42.10 | 42.40 | 42.40 | 0.58% | 2,582 |
| Jul 23, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -0.76% | 22 |
| Jul 22, 2025 | 42.20 | 42.48 | 42.20 | 42.48 | 42.48 | 2.21% | 840 |
| Jul 21, 2025 | 42.27 | 42.35 | 41.56 | 41.56 | 41.56 | -0.75% | 668 |
| Jul 18, 2025 | 42.21 | 42.31 | 41.88 | 41.88 | 41.88 | -1.22% | 427 |
| Jul 17, 2025 | 42.39 | 42.40 | 42.32 | 42.40 | 42.40 | -0.22% | 677 |
| Jul 16, 2025 | 42.13 | 42.57 | 42.13 | 42.49 | 42.49 | 2.32% | 604 |
| Jul 15, 2025 | 42.13 | 42.13 | 41.53 | 41.53 | 41.53 | -2.81% | 264 |
| Jul 14, 2025 | 43.43 | 43.43 | 42.72 | 42.73 | 42.73 | 1.55% | 15,547 |
| Jul 11, 2025 | 41.91 | 42.07 | 41.62 | 42.07 | 42.07 | 4.00% | 1,512 |
| Jul 10, 2025 | 39.63 | 40.63 | 39.63 | 40.45 | 40.45 | 1.41% | 302 |
| Jul 9, 2025 | 38.98 | 39.89 | 38.95 | 39.89 | 39.89 | 2.71% | 352 |
| Jul 8, 2025 | 38.64 | 38.84 | 38.64 | 38.84 | 38.84 | 0.73% | 2,329 |