Skip to main content
logo
Global X Bitcoin Trend Strategy ETF (BTRN)
NYSEARCA: BTRN · Real-Time Price · USD
24.70
0.00 (0.00%)
At close: Aug 11, 2026, 4:00 PM EDT
24.70
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT

BTRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202624.7224.7224.7024.70--14
Aug 10, 202624.7024.7024.7024.7024.70-0.11%15
Aug 7, 202624.7324.7324.7224.7224.720.11%114
Aug 6, 202624.7024.7024.7024.7024.690.12%14
Aug 5, 202624.6724.6724.6724.6724.660.24%17
Aug 4, 202624.5424.6124.5424.6124.610.08%715
Aug 3, 202624.5724.5924.5724.5924.590.37%113
Jul 31, 202624.4824.5024.4824.5024.50-0.73%112
Jul 30, 202624.6824.6824.6824.6824.670.43%21
Jul 29, 202624.6324.6324.5724.5724.57-0.15%151
Jul 28, 202624.5124.6124.5124.6124.61-0.89%513
Jul 27, 202624.7824.8324.7724.8324.830.57%314
Jul 24, 202624.6324.6824.6324.6824.68-0.37%187
Jul 23, 202624.7824.7824.7824.7824.77-0.94%56
Jul 22, 202625.0125.0125.0125.0125.01-0.41%413
Jul 21, 202625.1025.1125.1025.1125.111.01%112
Jul 20, 202624.8624.8624.8624.8624.860.73%92
Jul 17, 202624.6824.6824.6824.6824.68-0.08%12
Jul 16, 202624.7624.7624.6724.7024.70-0.56%316
Jul 15, 202624.8424.8424.8424.8424.840.16%13
Jul 14, 202624.7724.8024.7724.8024.800.99%114
Jul 13, 202624.5024.5624.5024.5624.56-0.73%314
Jul 10, 202624.7824.7824.7024.7424.740.32%304
Jul 9, 202624.6624.6624.6624.6624.660.37%13
Jul 8, 202624.5724.5724.5724.5724.570.02%13
Jul 7, 202624.5624.5624.5624.5624.56-0.02%83
Jul 6, 202624.5624.5624.5624.5624.560.02%15
Jul 2, 202624.5624.5624.5624.5624.560.04%20
Jul 1, 202624.5124.5524.5124.5524.550.02%3,629
Jun 30, 202624.5524.5524.5524.5524.550.04%28
Jun 29, 202624.5424.5424.5424.5424.54-0.03%120
Jun 26, 202624.7924.7924.7924.7924.540.02%7
Jun 25, 202624.7824.7824.7824.7824.540.09%30
Jun 24, 202624.7624.7624.7624.7624.52-1.00%32
Jun 23, 202624.9925.0124.9925.0124.77-0.75%215
Jun 22, 202625.2025.2025.2025.2024.950.57%8
Jun 18, 202625.1625.1625.0625.0624.81-0.52%20,839
Jun 17, 202625.1625.1925.1625.1924.94-0.03%213
Jun 16, 202625.2025.2025.2025.2024.950.07%11
Jun 15, 202625.1825.1825.1825.1824.93-0.02%7
Jun 12, 202625.1925.1925.1925.1924.940.04%9
Jun 11, 202625.1525.1825.1525.1824.930.02%303
Jun 10, 202625.1625.1725.1625.1724.920.01%238
Jun 9, 202625.1725.1725.1725.1724.92-0.04%117
Jun 8, 202625.1825.1825.1825.1824.930.12%16
Jun 5, 202625.1825.1825.1425.1524.90-0.10%738
Jun 4, 202625.1425.1825.1425.1824.930.10%420
Jun 3, 202625.1525.1525.1525.1524.91-1.35%22
Jun 2, 202625.4925.4925.4925.4925.24-2.96%155
Jun 1, 202626.2726.2726.2726.2726.02-1.42%63