Skip to main content

Global X Funds Global X Bitcoin Trend Strategy ETF (NY: BTRN )

34.07 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 34.07 34.07 34.07 34.07 0 +0.02(+0.04%)
Mar 12, 2025 34.05 34.05 34.05 34.05 33 +0.01(+0.01%)
Mar 11, 2025 34.05 34.05 34.05 34.05 2 -0.01(-0.03%)
Mar 10, 2025 34.06 34.06 34.06 34.06 5 +0.03(+0.07%)
Mar 07, 2025 34.00 34.03 34.00 34.03 904 +0.00(+0.00%)
Mar 06, 2025 34.03 34.03 34.03 34.03 0 +0.01(+0.03%)
Mar 05, 2025 33.85 34.02 33.85 34.02 204 +0.24(+0.71%)
Mar 04, 2025 33.36 33.78 33.36 33.78 377 +0.11(+0.33%)
Mar 03, 2025 34.00 34.00 33.67 33.67 109 +0.12(+0.36%)
Feb 28, 2025 33.49 33.55 33.49 33.55 192 +0.07(+0.19%)
Feb 27, 2025 33.75 33.75 33.47 33.49 319 -0.06(-0.17%)
Feb 26, 2025 33.57 33.57 33.55 33.55 104 -0.30(-0.88%)
Feb 25, 2025 33.72 33.85 33.72 33.84 210 -0.47(-1.36%)
Feb 24, 2025 34.38 34.38 34.31 34.31 276 -0.04(-0.12%)
Feb 21, 2025 34.61 34.61 34.35 34.35 287 -0.25(-0.73%)
Feb 20, 2025 34.60 34.60 34.60 34.60 15 +0.14(+0.41%)
Feb 19, 2025 34.43 34.47 34.43 34.47 105 +0.47(+1.38%)
Feb 18, 2025 34.25 34.25 34.00 34.00 3,820 -0.71(-2.03%)
Feb 14, 2025 34.57 34.70 34.57 34.70 113 +0.25(+0.72%)
Feb 13, 2025 34.32 34.45 34.30 34.45 2,099 -0.17(-0.49%)
Feb 12, 2025 34.33 34.74 34.33 34.62 3,635 +0.38(+1.10%)
Feb 11, 2025 34.25 34.25 34.25 34.25 4 -0.47(-1.35%)
Feb 10, 2025 34.72 34.72 34.72 34.72 88 +0.32(+0.93%)
Feb 07, 2025 34.40 34.40 34.40 34.40 100 -0.20(-0.57%)
Feb 06, 2025 34.59 34.59 34.59 34.59 24 -0.10(-0.30%)
Feb 05, 2025 34.81 34.81 34.70 34.70 364 -0.35(-1.00%)
Feb 04, 2025 35.05 35.05 35.05 35.05 61 -0.72(-2.02%)
Feb 03, 2025 35.00 35.77 35.00 35.77 979 -0.57(-1.58%)
Jan 31, 2025 36.56 36.56 36.34 36.34 8,134 -0.35(-0.96%)
Jan 30, 2025 36.97 36.97 36.70 36.70 86,559 +0.22(+0.59%)
Jan 29, 2025 36.48 36.48 36.48 36.48 3 +1.06(+3.01%)
Jan 28, 2025 35.41 35.41 35.41 35.41 155 -0.05(-0.13%)
Jan 27, 2025 34.88 35.46 34.88 35.46 537 -1.25(-3.41%)
Jan 24, 2025 36.86 36.86 36.71 36.71 359 +0.60(+1.65%)
Jan 23, 2025 36.50 36.76 36.11 36.11 2,234 -0.33(-0.91%)
Jan 22, 2025 36.45 36.45 36.45 36.45 2 -0.33(-0.91%)
Jan 21, 2025 36.60 36.78 36.60 36.78 147 +0.21(+0.57%)
Jan 17, 2025 36.57 36.57 36.57 36.57 116 +0.71(+1.98%)
Jan 16, 2025 35.86 35.86 35.86 35.86 131 +0.18(+0.50%)
Jan 15, 2025 35.68 35.68 35.68 35.68 0 +1.08(+3.12%)
Jan 14, 2025 34.60 34.60 34.60 34.60 0 +0.94(+2.78%)
Jan 13, 2025 33.67 33.67 33.67 33.67 24 -0.43(-1.27%)
Jan 10, 2025 34.10 34.10 34.10 34.10 165 +0.33(+0.97%)
Jan 08, 2025 33.79 33.82 33.77 33.77 792 -0.43(-1.25%)
Jan 07, 2025 34.39 34.39 34.20 34.20 856 -1.00(-2.84%)
Jan 06, 2025 35.20 35.20 35.20 35.20 19 +0.56(+1.61%)
Jan 03, 2025 34.40 34.65 34.24 34.65 9,955 +0.21(+0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.