Global X Bitcoin Trend Strategy ETF (BTRN)

BTRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	25.15	25.19	25.15	25.15	-	-	11
Jun 5, 2026	25.18	25.18	25.14	25.15	25.15	-0.10%	738
Jun 4, 2026	25.14	25.18	25.14	25.18	25.18	0.10%	420
Jun 3, 2026	25.15	25.15	25.15	25.15	25.15	-1.35%	22
Jun 2, 2026	25.49	25.49	25.49	25.49	25.49	-2.96%	155
Jun 1, 2026	26.27	26.27	26.27	26.27	26.27	-1.42%	63
May 29, 2026	26.65	26.65	26.65	26.65	26.65	0.05%	8
May 28, 2026	26.53	26.64	26.53	26.64	26.64	-0.94%	363
May 27, 2026	26.89	26.89	26.89	26.89	26.89	-1.01%	52
May 26, 2026	27.34	27.58	27.11	27.17	27.17	0.09%	30,529
May 22, 2026	27.46	27.46	27.14	27.14	27.14	-1.85%	23,332
May 21, 2026	27.43	27.65	27.34	27.65	27.65	0.04%	5,296
May 20, 2026	27.64	27.64	27.64	27.64	27.64	1.12%	7
May 19, 2026	27.34	27.34	27.34	27.34	27.34	-0.07%	8
May 18, 2026	27.36	27.36	27.36	27.36	27.36	-2.93%	47
May 15, 2026	28.07	28.18	28.07	28.18	28.18	-2.92%	199
May 14, 2026	28.97	29.03	28.97	29.03	29.03	2.41%	890
May 13, 2026	28.34	28.35	28.34	28.35	28.35	-1.58%	453
May 12, 2026	28.80	28.80	28.80	28.80	28.80	-1.46%	8
May 11, 2026	29.23	29.23	29.23	29.23	29.23	2.32%	44
May 8, 2026	28.55	28.62	28.49	28.56	28.56	0.01%	3,381
May 7, 2026	28.56	28.56	28.56	28.56	28.56	-1.72%	65
May 6, 2026	29.06	29.06	29.06	29.06	29.06	-0.20%	203
May 5, 2026	29.13	29.13	29.12	29.12	29.12	1.52%	109
May 4, 2026	28.38	28.68	28.38	28.68	28.68	1.54%	239
May 1, 2026	28.25	28.25	28.25	28.25	28.25	2.01%	89
Apr 30, 2026	27.69	27.69	27.69	27.69	27.69	0.96%	86
Apr 29, 2026	27.84	27.84	27.43	27.43	27.43	-0.91%	130
Apr 28, 2026	27.68	27.68	27.68	27.68	27.68	-0.50%	131
Apr 27, 2026	27.81	27.82	27.81	27.82	27.82	-0.75%	1,117
Apr 24, 2026	28.28	28.28	28.03	28.03	28.02	-0.21%	178
Apr 23, 2026	28.06	28.11	28.06	28.08	28.08	-1.11%	3,140
Apr 22, 2026	28.48	28.48	28.40	28.40	28.40	2.66%	927
Apr 21, 2026	27.66	27.66	27.66	27.66	27.66	-0.87%	10
Apr 20, 2026	27.67	27.90	27.67	27.90	27.90	-0.80%	3,824
Apr 17, 2026	28.13	28.13	28.13	28.13	28.13	1.41%	94
Apr 16, 2026	27.46	27.74	27.44	27.74	27.74	0.20%	2,098
Apr 15, 2026	27.60	27.68	27.59	27.68	27.68	0.28%	1,590
Apr 14, 2026	27.61	27.61	27.61	27.61	27.61	0.30%	8
Apr 13, 2026	27.26	27.52	27.26	27.52	27.52	0.11%	570
Apr 10, 2026	27.49	27.49	27.43	27.49	27.49	0.30%	1,525
Apr 9, 2026	27.47	27.47	27.41	27.41	27.41	0.32%	254
Apr 8, 2026	27.37	27.37	27.32	27.32	27.32	0.01%	114
Apr 7, 2026	27.32	27.32	27.32	27.32	27.32	-	91
Apr 6, 2026	27.29	27.32	27.28	27.32	27.32	0.02%	10,089
Apr 2, 2026	27.37	27.37	27.32	27.32	27.32	0.07%	145
Apr 1, 2026	27.36	27.36	27.30	27.30	27.30	0.04%	271
Mar 31, 2026	27.28	27.33	27.28	27.29	27.29	-0.02%	1,194
Mar 30, 2026	27.29	27.29	27.29	27.29	27.29	-	13
Mar 27, 2026	27.24	27.29	27.23	27.29	27.29	-	4,368

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.