Skip to main content
Global X Bitcoin Trend Strategy ETF (BTRN)
NYSEARCA: BTRN · Real-Time Price · USD
35.19
-1.95 (-5.25%)
Dec 20, 2024, 4:00 PM EST - Market closed

BTRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202435.1935.1935.1935.1935.19-0.19%103
Dec 19, 202435.7135.7135.2635.2635.26-4.43%612
Dec 18, 202436.8936.8936.8936.8936.89-5.41%94
Dec 17, 202439.0039.0039.0039.0039.000.59%144
Dec 16, 202439.0839.0838.7738.7738.774.39%264
Dec 13, 202437.1437.1437.1437.1437.141.81%27
Dec 12, 202436.9936.9936.4836.4836.48-1.72%927
Dec 11, 202436.9837.1236.9837.1237.125.22%723
Dec 10, 202435.2835.2835.2835.2835.280.16%3
Dec 9, 202435.5735.5735.2235.2235.22-5.16%990
Dec 6, 202437.1437.1437.1437.1437.142.42%85
Dec 5, 202436.2636.2636.2636.2636.26-0.13%80
Dec 4, 202436.3136.3136.3136.3136.313.45%30
Dec 3, 202435.1435.1435.1035.1035.10-0.07%526
Dec 2, 202435.1235.1235.1235.1235.12-1.83%53
Nov 29, 202435.7835.7835.7835.7835.780.70%123
Nov 27, 202435.5335.5335.5335.5335.535.83%101
Nov 26, 202434.2434.2433.5833.5833.58-3.66%357
Nov 25, 202434.9534.9534.8534.8534.85-4.62%532
Nov 22, 202436.5436.5436.5436.5436.541.05%360
Nov 21, 202436.1636.1636.1636.1636.164.00%118
Nov 20, 202434.7334.7734.7334.7734.771.80%930
Nov 19, 202434.6634.6634.1534.1534.151.21%1,085
Nov 18, 202433.7533.7533.7533.7533.75-11
Nov 15, 202433.7533.7533.7533.7533.754.14%93
Nov 14, 202432.4132.4132.4132.4132.41-2.46%51
Nov 13, 202433.6234.0033.2233.2233.220.01%1,155
Nov 12, 202432.0033.2232.0033.2233.223.09%937
Nov 11, 202432.2332.2332.2332.2332.2313.03%266
Nov 8, 202428.5128.5128.5128.5128.510.09%12
Nov 7, 202428.4828.4828.4828.4828.480.26%206
Nov 6, 202427.7528.4127.6428.4128.419.80%2,050
Nov 5, 202425.8725.8725.8725.8725.872.98%3
Nov 4, 202425.1225.1225.1225.1225.12-2.61%235
Nov 1, 202425.8025.8025.8025.8025.80-1.38%63
Oct 31, 202426.3326.3326.1626.1626.16-2.54%395
Oct 30, 202426.8426.8426.8426.8426.84-1.28%235
Oct 29, 202427.1927.1927.1927.1927.194.63%126
Oct 28, 202425.9925.9925.9925.9925.994.01%78
Oct 25, 202424.9924.9924.9924.9924.99-1.99%122
Oct 24, 202425.3225.4925.1725.4925.492.80%1,892
Oct 23, 202424.8024.8024.8024.8024.80-1.71%20
Oct 22, 202425.0425.2325.0425.2325.23-0.43%363
Oct 21, 202425.3525.4025.3425.3425.34-1.22%711
Oct 18, 202425.4325.6525.4325.6525.652.60%116
Oct 17, 202425.0025.0025.0025.0025.00-1.47%7
Oct 16, 202425.3825.3825.3825.3825.380.92%2
Oct 15, 202425.1425.1425.1425.1425.141.14%9
Oct 14, 202424.8624.8624.8624.8624.863.55%1
Oct 11, 202424.0124.0124.0124.0124.014.30%74
Oct 10, 202422.9823.0222.9823.0223.02-1.72%129
Oct 9, 202423.5523.5523.4223.4223.42-1.93%206
Oct 8, 202423.8823.8823.8823.8823.88-1.62%103
Oct 7, 202424.4724.4724.2724.2724.271.43%467
Oct 4, 202423.9323.9323.9323.9323.932.11%38
Oct 3, 202423.4423.4423.4423.4423.441.15%1
Oct 2, 202423.1723.1723.1723.1723.17-1.84%134
Oct 1, 202423.6023.6023.6023.6023.60-2.13%26
Sep 30, 202424.1224.1224.1224.1224.12-2.68%60
Sep 27, 202424.7824.7824.7824.7824.780.99%5
Sep 26, 202424.6524.6524.5424.5424.542.00%626
Sep 25, 202424.2124.2124.0624.0624.06-0.92%822
Sep 24, 202424.0024.2824.0024.2824.280.86%199
Sep 23, 202424.0524.0824.0524.0824.080.36%153
Sep 20, 202423.9923.9923.9923.9923.99-0.33%266
Sep 19, 202424.0724.0724.0724.0724.073.04%100
Sep 18, 202423.3623.3623.3623.3623.36-6
Sep 17, 202423.3923.3923.3623.3623.36-297
Sep 16, 202423.3623.3623.3623.3623.36-6
Sep 13, 202423.3623.3623.3623.3623.360.04%15
Sep 12, 202423.3723.3723.3523.3523.350.06%112
Sep 11, 202423.3423.3423.3423.3423.34-0.02%2
Sep 10, 202423.3823.3823.3423.3423.34-0.03%209
Sep 9, 202423.3523.3523.3523.3523.350.07%216
Sep 6, 202423.3323.3323.3323.3323.330.02%45
Sep 5, 202423.3323.3323.3323.3323.33-186
Sep 4, 202423.3423.3423.3223.3223.320.06%496
Sep 3, 202423.3123.3123.3123.3123.31-0.72%5
Aug 30, 202423.4823.4823.4823.4823.48-0.45%110
Aug 29, 202423.5923.5923.5923.5923.590.24%43
Aug 28, 202423.5323.5323.5323.5323.530.02%1
Aug 27, 202423.5323.5323.5323.5323.530.02%3
Aug 26, 202423.5223.5223.5223.5223.52-23
Aug 23, 202423.4923.5523.4923.5223.52-0.04%3,998
Aug 22, 202423.5323.5323.5323.5323.530.06%22
Aug 21, 202423.5523.5523.5223.5223.520.04%529
Aug 20, 202423.5123.5123.5123.5123.510.02%19
Aug 19, 202423.5323.5323.5023.5023.500.02%191
Aug 16, 202423.5023.5023.5023.5023.500.04%17
Aug 15, 202423.4923.4923.4923.4923.49-0.07%5
Aug 14, 202423.6023.6023.5023.5023.50-1.52%204
Aug 13, 202423.8723.8723.8723.8723.871.49%18
Aug 12, 202423.5223.5223.5223.5223.52-1.36%3
Aug 9, 202423.8423.8423.8423.8423.840.93%1
Aug 8, 202423.6223.6223.6223.6223.624.04%82
Aug 7, 202422.7022.7022.7022.7022.70-3.85%5
Aug 6, 202423.3923.6123.3923.6123.616.97%518
Aug 5, 202420.7322.9320.7222.0722.07-15.72%12,370
Aug 2, 202426.1926.1926.1926.1926.19-1.24%104
Aug 1, 202426.5226.5226.5226.5226.52-3.08%91