Skip to main content
Global X Bitcoin Trend Strategy ETF (BTRN)
NYSEARCA: BTRN · Real-Time Price · USD
38.35
+0.76 (2.02%)
At close: May 9, 2025, 4:00 PM
38.35
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

BTRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202538.3638.3638.3538.3538.352.02%201
May 8, 202537.5937.5937.5937.5937.595.00%206
May 7, 202535.8035.8035.8035.8035.800.98%39
May 6, 202535.1835.4535.1535.4535.450.49%304
May 5, 202535.0335.4935.0335.2835.28-2.11%3,650
May 2, 202536.1636.1636.0436.0436.040.27%154
May 1, 202535.9336.0135.9335.9535.951.97%624
Apr 30, 202535.2535.2535.1435.2535.25-0.69%200
Apr 29, 202535.4535.6335.4535.5035.500.05%3,886
Apr 28, 202535.3435.5535.3435.4835.48-0.23%1,854
Apr 25, 202535.2435.6635.2435.5635.560.96%2,139
Apr 24, 202535.2135.2835.2135.2335.230.17%2,612
Apr 23, 202535.2335.2335.0935.1735.170.50%1,027
Apr 22, 202534.8435.0634.8134.9934.991.37%5,087
Apr 21, 202534.5134.6334.4934.5234.520.66%11,451
Apr 17, 202534.2534.2934.2534.2934.290.07%1,393
Apr 16, 202534.2434.2734.2034.2734.270.21%61,887
Apr 15, 202534.2834.2834.1734.2034.20-0.01%902
Apr 14, 202534.2034.2034.2034.2034.20-0.04%2
Apr 11, 202534.2934.2934.2234.2234.220.07%223
Apr 10, 202534.2334.2534.1234.1934.190.05%3,155
Apr 9, 202534.2534.2534.1834.1834.18-0.01%3,641
Apr 8, 202534.1834.1834.1834.1834.180.01%1
Apr 7, 202534.2434.2434.1834.1834.180.06%167
Apr 4, 202534.1034.1634.1034.1634.16-0.06%658
Apr 3, 202534.1834.1834.1834.1834.180.10%1
Apr 2, 202534.0634.1434.0634.1434.140.59%129
Apr 1, 202534.0234.0233.9433.9433.940.89%3,093
Mar 31, 202533.7333.7333.6533.6533.65-0.38%137
Mar 28, 202533.7833.7833.7833.7833.78-1.18%7
Mar 27, 202534.1434.1834.1434.1834.180.23%457
Mar 26, 202534.1034.1034.1034.1034.10-69
Mar 25, 202534.1034.1034.1034.1034.100.03%1
Mar 24, 202534.0934.0934.0934.0934.09-2
Mar 21, 202534.0934.0934.0934.0934.09-636
Mar 20, 202534.1534.1534.0834.0934.090.06%636
Mar 19, 202534.0734.0734.0734.0734.07-44
Mar 18, 202534.0134.0734.0034.0734.070.04%1,000
Mar 17, 202534.0634.0634.0634.0634.06-0.06%87
Mar 14, 202534.1334.1434.0834.0834.080.01%1,487
Mar 13, 202534.0734.0734.0734.0734.070.04%33
Mar 12, 202534.0634.0634.0634.0634.060.01%33
Mar 11, 202534.0534.0534.0534.0534.05-0.03%2
Mar 10, 202534.0634.0634.0634.0634.060.07%5
Mar 7, 202534.0034.0434.0034.0434.04-904
Mar 6, 202534.0434.0434.0434.0434.040.03%204
Mar 5, 202533.8534.0233.8534.0234.020.71%204
Mar 4, 202533.3633.7833.3633.7833.780.33%377
Mar 3, 202534.0034.0033.6733.6733.670.36%109
Feb 28, 202533.4933.5533.4933.5533.550.19%192