Skip to main content
Global X Bitcoin Trend Strategy ETF (BTRN)
NYSEARCA: BTRN · Real-Time Price · USD
35.77
-0.57 (-1.58%)
Feb 3, 2025, 12:49 PM EST - Market open

BTRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202535.0535.0535.0535.0535.05-2.02%61
Feb 3, 202535.0035.7735.0035.7735.77-1.58%979
Jan 31, 202536.5636.5636.3436.3436.34-0.96%8,134
Jan 30, 202536.9736.9736.7036.7036.700.59%86,559
Jan 29, 202536.4836.4836.4836.4836.483.01%3
Jan 28, 202535.4135.4135.4135.4135.41-0.13%155
Jan 27, 202534.8835.4634.8835.4635.46-3.41%537
Jan 24, 202536.8636.8636.7136.7136.711.65%359
Jan 23, 202536.5036.7636.1136.1136.11-0.91%2,234
Jan 22, 202536.4536.4536.4536.4536.45-0.91%2
Jan 21, 202536.6036.7836.6036.7836.780.57%147
Jan 17, 202536.5736.5736.5736.5736.571.98%116
Jan 16, 202535.8635.8635.8635.8635.860.50%131
Jan 15, 202535.6835.6835.6835.6835.683.12%-
Jan 14, 202534.6034.6034.6034.6034.602.78%24
Jan 13, 202533.6733.6733.6733.6733.67-1.27%24
Jan 10, 202534.1034.1034.1034.1034.100.97%165
Jan 8, 202533.7933.8233.7733.7733.77-1.25%792
Jan 7, 202534.3934.3934.2034.2034.20-2.84%856
Jan 6, 202535.2035.2035.2035.2035.201.60%19
Jan 3, 202534.4034.6534.2434.6534.650.61%9,955
Jan 2, 202534.4434.4434.4434.4434.442.04%6
Dec 31, 202433.7533.7533.7533.7533.75-0.72%50
Dec 30, 202434.0034.0034.0034.0034.00-1.94%111
Dec 27, 202434.6734.6734.6734.6734.01-1.04%41
Dec 26, 202435.0335.0335.0335.0334.36-2.70%63
Dec 24, 202436.0036.0036.0036.0035.326.05%52
Dec 23, 202433.9533.9533.9533.9533.30-3.52%25
Dec 20, 202435.1935.1935.1935.1934.52-0.19%103
Dec 19, 202435.7135.7135.2635.2634.58-4.43%612
Dec 18, 202436.8936.8936.8936.8936.19-5.41%94
Dec 17, 202439.0039.0039.0039.0038.260.59%144
Dec 16, 202439.0839.0838.7738.7738.034.39%264
Dec 13, 202437.1437.1437.1437.1436.431.81%27
Dec 12, 202436.9936.9936.4836.4835.79-1.72%927
Dec 11, 202436.9837.1236.9837.1236.415.22%723
Dec 10, 202435.2835.2835.2835.2834.610.16%3
Dec 9, 202435.5735.5735.2235.2234.55-5.16%990
Dec 6, 202437.1437.1437.1437.1436.432.42%85
Dec 5, 202436.2636.2636.2636.2635.57-0.13%80
Dec 4, 202436.3136.3136.3136.3135.623.45%30
Dec 3, 202435.1435.1435.1035.1034.43-0.07%526
Dec 2, 202435.1235.1235.1235.1234.46-1.83%53
Nov 29, 202435.7835.7835.7835.7835.100.70%123
Nov 27, 202435.5335.5335.5335.5334.865.83%101
Nov 26, 202434.2434.2433.5833.5832.94-3.66%357
Nov 25, 202434.9534.9534.8534.8534.19-4.62%532
Nov 22, 202436.5436.5436.5436.5435.841.05%360
Nov 21, 202436.1636.1636.1636.1635.474.00%118
Nov 20, 202434.7334.7734.7334.7734.111.80%930
Nov 19, 202434.6634.6634.1534.1533.501.21%1,085
Nov 18, 202433.7533.7533.7533.7533.10-11
Nov 15, 202433.7533.7533.7533.7533.104.14%93
Nov 14, 202432.4132.4132.4132.4131.79-2.46%51
Nov 13, 202433.6234.0033.2233.2232.590.01%1,155
Nov 12, 202432.0033.2232.0033.2232.593.09%937
Nov 11, 202432.2332.2332.2332.2331.6113.03%266
Nov 8, 202428.5128.5128.5128.5127.970.09%12
Nov 7, 202428.4828.4828.4828.4827.940.26%206
Nov 6, 202427.7528.4127.6428.4127.879.80%2,050
Nov 5, 202425.8725.8725.8725.8725.382.98%3
Nov 4, 202425.1225.1225.1225.1224.65-2.61%235
Nov 1, 202425.8025.8025.8025.8025.31-1.38%63
Oct 31, 202426.3326.3326.1626.1625.66-2.54%395
Oct 30, 202426.8426.8426.8426.8426.33-1.28%235
Oct 29, 202427.1927.1927.1927.1926.674.63%126
Oct 28, 202425.9925.9925.9925.9925.494.01%78
Oct 25, 202424.9924.9924.9924.9924.51-1.99%122
Oct 24, 202425.3225.4925.1725.4925.012.80%1,892
Oct 23, 202424.8024.8024.8024.8024.33-1.71%20
Oct 22, 202425.0425.2325.0425.2324.75-0.43%363
Oct 21, 202425.3525.4025.3425.3424.86-1.22%711
Oct 18, 202425.4325.6525.4325.6525.162.60%116
Oct 17, 202425.0025.0025.0025.0024.53-1.47%7
Oct 16, 202425.3825.3825.3825.3824.890.92%2
Oct 15, 202425.1425.1425.1425.1424.661.14%9
Oct 14, 202424.8624.8624.8624.8624.393.55%1
Oct 11, 202424.0124.0124.0124.0123.554.30%74
Oct 10, 202422.9823.0222.9823.0222.58-1.72%129
Oct 9, 202423.5523.5523.4223.4222.97-1.93%206
Oct 8, 202423.8823.8823.8823.8823.43-1.62%103
Oct 7, 202424.4724.4724.2724.2723.811.43%467
Oct 4, 202423.9323.9323.9323.9323.482.11%38
Oct 3, 202423.4423.4423.4423.4422.991.15%1
Oct 2, 202423.1723.1723.1723.1722.73-1.84%134
Oct 1, 202423.6023.6023.6023.6023.15-2.13%26
Sep 30, 202424.1224.1224.1224.1223.66-2.68%60
Sep 27, 202424.7824.7824.7824.7824.310.99%5
Sep 26, 202424.6524.6524.5424.5424.072.00%626
Sep 25, 202424.2124.2124.0624.0623.60-0.92%822
Sep 24, 202424.0024.2824.0024.2823.820.86%199
Sep 23, 202424.0524.0824.0524.0823.620.36%153
Sep 20, 202423.9923.9923.9923.9923.53-0.33%266
Sep 19, 202424.0724.0724.0724.0723.613.04%100
Sep 18, 202423.3623.3623.3623.3622.92-6
Sep 17, 202423.3923.3923.3623.3622.92-297
Sep 16, 202423.3623.3623.3623.3622.92-6
Sep 13, 202423.3623.3623.3623.3622.920.04%15
Sep 12, 202423.3723.3723.3523.3522.910.06%112
Sep 11, 202423.3423.3423.3423.3422.89-0.02%2