Skip to main content
logo
Global X Bitcoin Trend Strategy ETF (BTRN)
NYSEARCA: BTRN · Real-Time Price · USD
24.54
-0.25 (-1.03%)
Jun 29, 2026, 4:00 PM EDT - Market closed

BTRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202624.5424.5424.5424.5424.54-1.01%120
Jun 26, 202624.7924.7924.7924.7924.790.02%7
Jun 25, 202624.7824.7824.7824.7824.780.09%30
Jun 24, 202624.7624.7624.7624.7624.76-1.00%32
Jun 23, 202624.9925.0124.9925.0125.01-0.75%215
Jun 22, 202625.2025.2025.2025.2025.200.57%8
Jun 18, 202625.1625.1625.0625.0625.06-0.52%20,839
Jun 17, 202625.1625.1925.1625.1925.19-0.03%213
Jun 16, 202625.2025.2025.2025.2025.200.07%11
Jun 15, 202625.1825.1825.1825.1825.18-0.02%7
Jun 12, 202625.1925.1925.1925.1925.180.04%9
Jun 11, 202625.1525.1825.1525.1825.170.02%303
Jun 10, 202625.1625.1725.1625.1725.170.01%238
Jun 9, 202625.1725.1725.1725.1725.17-0.04%117
Jun 8, 202625.1825.1825.1825.1825.180.12%16
Jun 5, 202625.1825.1825.1425.1525.15-0.10%738
Jun 4, 202625.1425.1825.1425.1825.180.10%420
Jun 3, 202625.1525.1525.1525.1525.15-1.35%22
Jun 2, 202625.4925.4925.4925.4925.49-2.96%155
Jun 1, 202626.2726.2726.2726.2726.27-1.42%63
May 29, 202626.6526.6526.6526.6526.650.05%8
May 28, 202626.5326.6426.5326.6426.64-0.94%363
May 27, 202626.8926.8926.8926.8926.89-1.01%52
May 26, 202627.3427.5827.1127.1727.170.09%30,529
May 22, 202627.4627.4627.1427.1427.14-1.85%23,332
May 21, 202627.4327.6527.3427.6527.650.04%5,296
May 20, 202627.6427.6427.6427.6427.641.12%7
May 19, 202627.3427.3427.3427.3427.34-0.07%8
May 18, 202627.3627.3627.3627.3627.36-2.93%47
May 15, 202628.0728.1828.0728.1828.18-2.92%199
May 14, 202628.9729.0328.9729.0329.032.41%890
May 13, 202628.3428.3528.3428.3528.35-1.58%453
May 12, 202628.8028.8028.8028.8028.80-1.46%8
May 11, 202629.2329.2329.2329.2329.232.32%44
May 8, 202628.5528.6228.4928.5628.560.01%3,381
May 7, 202628.5628.5628.5628.5628.56-1.72%65
May 6, 202629.0629.0629.0629.0629.06-0.20%203
May 5, 202629.1329.1329.1229.1229.121.52%109
May 4, 202628.3828.6828.3828.6828.681.54%239
May 1, 202628.2528.2528.2528.2528.252.01%89
Apr 30, 202627.6927.6927.6927.6927.690.96%86
Apr 29, 202627.8427.8427.4327.4327.43-0.91%130
Apr 28, 202627.6827.6827.6827.6827.68-0.50%131
Apr 27, 202627.8127.8227.8127.8227.82-0.75%1,117
Apr 24, 202628.2828.2828.0328.0328.02-0.21%178
Apr 23, 202628.0628.1128.0628.0828.08-1.11%3,140
Apr 22, 202628.4828.4828.4028.4028.402.66%927
Apr 21, 202627.6627.6627.6627.6627.66-0.87%10
Apr 20, 202627.6727.9027.6727.9027.90-0.80%3,824
Apr 17, 202628.1328.1328.1328.1328.131.41%94