Global X Bitcoin Trend Strategy ETF (BTRN)
NYSEARCA: BTRN · Real-Time Price · USD
27.13
-0.01 (-0.02%)
Oct 13, 2026, 4:00 PM EDT - Market closed
BTRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 27.13 | 27.13 | 27.13 | 27.14 | 27.14 | -0.02% | 28 |
| Oct 12, 2026 | 27.11 | 27.14 | 27.11 | 27.14 | 27.14 | -0.04% | 243 |
| Oct 9, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.09% | 113 |
| Oct 8, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - | 13 |
| Oct 7, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - | 13 |
| Oct 6, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - | 98 |
| Oct 5, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.04% | 138 |
| Oct 2, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.02% | 16 |
| Oct 1, 2026 | 27.19 | 27.24 | 27.08 | 27.13 | 27.13 | 0.06% | 30,048 |
| Sep 30, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.05% | 13 |
| Sep 29, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.21% | 13 |
| Sep 28, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.77% | 15 |
| Sep 25, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.63% | 14 |
| Sep 24, 2026 | 27.18 | 27.45 | 27.18 | 27.45 | 27.45 | -0.08% | 279 |
| Sep 23, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -1.58% | 15 |
| Sep 22, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.36% | 32 |
| Sep 21, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 5.00% | 15 |
| Sep 18, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 4.68% | 12 |
| Sep 17, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.48% | 15 |
| Sep 16, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.05% | 14 |
| Sep 15, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -3.85% | 15 |
| Sep 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.23% | 15 |
| Sep 11, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.27% | 29 |
| Sep 10, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.42% | 26 |
| Sep 9, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.21% | 14 |
| Sep 8, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.85% | 39 |
| Sep 4, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -2.50% | 45 |
| Sep 3, 2026 | 26.38 | 27.36 | 26.38 | 27.36 | 27.36 | 5.93% | 3,934 |
| Sep 2, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.05% | 23 |
| Sep 1, 2026 | 25.93 | 25.93 | 25.82 | 25.82 | 25.82 | -1.63% | 118 |
| Aug 31, 2026 | 26.00 | 26.28 | 26.00 | 26.24 | 26.24 | 1.36% | 1,827 |
| Aug 28, 2026 | 25.97 | 26.03 | 25.89 | 25.89 | 25.89 | -2.41% | 244 |
| Aug 27, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.42% | 44 |
| Aug 26, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.15% | 96 |
| Aug 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.04% | 13 |
| Aug 24, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.55% | 38 |
| Aug 21, 2026 | 26.06 | 26.06 | 26.04 | 26.05 | 26.05 | 1.70% | 1,042 |
| Aug 20, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.63% | 108 |
| Aug 19, 2026 | 24.92 | 25.20 | 24.92 | 25.20 | 25.20 | 1.53% | 145 |
| Aug 18, 2026 | 24.81 | 24.82 | 24.81 | 24.82 | 24.82 | 0.12% | 213 |
| Aug 17, 2026 | 24.76 | 24.79 | 24.76 | 24.79 | 24.79 | 0.55% | 122 |
| Aug 14, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.16% | 18 |
| Aug 13, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.02% | 14 |
| Aug 12, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.02% | 14 |
| Aug 11, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 19 |
| Aug 10, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.11% | 15 |
| Aug 7, 2026 | 24.73 | 24.73 | 24.72 | 24.72 | 24.72 | 0.11% | 114 |
| Aug 6, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.69 | 0.12% | 14 |
| Aug 5, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.66 | 0.24% | 17 |
| Aug 4, 2026 | 24.54 | 24.61 | 24.54 | 24.61 | 24.61 | 0.08% | 715 |