Global X Bitcoin Trend St... (BTRN)
34.01
-0.05 (-0.13%)
At close: Mar 18, 2025, 3:55 PM
33.44
-1.69%
Pre-market: Mar 19, 2025, 04:10 AM EDT
NMSWULTRS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 34.01 | 34.07 | 34.00 | 34.07 | 0.01 | 0.03% | 1,000 |
| Mar 17, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | -0.02 | -0.06% | 100 |
| Mar 14, 2025 | 34.13 | 34.14 | 34.08 | 34.08 | 0.01 | 0.03% | 1,500 |
| Mar 13, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 0.01 | 0.03% | 0 |
| Mar 12, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 0.01 | 0.03% | 100 |
| Mar 11, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | -0.01 | -0.03% | 100 |
| Mar 10, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 0.03 | 0.09% | 100 |
| Mar 7, 2025 | 34.00 | 34.03 | 34.00 | 34.03 | 0.00 | 0.00% | 904 |
| Mar 6, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 0.01 | 0.03% | 0 |
| Mar 5, 2025 | 33.85 | 34.02 | 33.85 | 34.02 | 0.24 | 0.71% | 204 |
| Mar 4, 2025 | 33.36 | 33.78 | 33.36 | 33.78 | 0.11 | 0.33% | 400 |
| Mar 3, 2025 | 34.00 | 34.00 | 33.67 | 33.67 | 0.12 | 0.36% | 109 |
| Feb 28, 2025 | 33.49 | 33.55 | 33.49 | 33.55 | 0.06 | 0.18% | 200 |
| Feb 27, 2025 | 33.75 | 33.75 | 33.47 | 33.49 | -0.06 | -0.18% | 319 |
| Feb 26, 2025 | 33.57 | 33.57 | 33.55 | 33.55 | -0.29 | -0.86% | 115 |
| Feb 25, 2025 | 33.72 | 33.85 | 33.72 | 33.84 | -0.47 | -1.37% | 210 |
| Feb 24, 2025 | 34.39 | 34.39 | 34.31 | 34.31 | -0.04 | -0.12% | 300 |
| Feb 21, 2025 | 34.61 | 34.61 | 34.35 | 34.35 | -0.25 | -0.72% | 300 |
| Feb 20, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 0.13 | 0.38% | 100 |
| Feb 19, 2025 | 34.43 | 34.47 | 34.43 | 34.47 | 0.47 | 1.38% | 105 |
| Feb 18, 2025 | 34.25 | 34.25 | 34.00 | 34.00 | -0.70 | -2.02% | 3,820 |
| Feb 14, 2025 | 34.57 | 34.70 | 34.57 | 34.70 | 0.25 | 0.73% | 113 |
| Feb 13, 2025 | 34.32 | 34.45 | 34.31 | 34.45 | -0.17 | -0.49% | 2,100 |
| Feb 12, 2025 | 34.33 | 34.74 | 34.33 | 34.62 | 0.37 | 1.08% | 3,635 |
| Feb 11, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | -0.47 | -1.35% | 100 |
| Feb 10, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 0.32 | 0.93% | 100 |
| Feb 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | -0.19 | -0.55% | 100 |
| Feb 6, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | -0.11 | -0.32% | 100 |
| Feb 5, 2025 | 34.81 | 34.81 | 34.70 | 34.70 | -0.35 | -1.00% | 400 |
| Feb 4, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | -0.72 | -2.01% | 100 |
| Feb 3, 2025 | 35.00 | 35.77 | 35.00 | 35.77 | -0.57 | -1.57% | 1,000 |
| Jan 31, 2025 | 36.56 | 36.56 | 36.34 | 36.34 | -0.36 | -0.98% | 8,134 |
| Jan 30, 2025 | 36.97 | 36.97 | 36.70 | 36.70 | 0.22 | 0.60% | 86,600 |
| Jan 29, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 1.07 | 3.02% | 100 |
| Jan 28, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | -0.05 | -0.14% | 200 |
| Jan 27, 2025 | 34.88 | 35.46 | 34.88 | 35.46 | -1.25 | -3.41% | 537 |
| Jan 24, 2025 | 36.86 | 36.86 | 36.71 | 36.71 | 0.60 | 1.66% | 400 |
| Jan 23, 2025 | 36.50 | 36.76 | 36.11 | 36.11 | -0.34 | -0.93% | 2,234 |
| Jan 22, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | -0.33 | -0.90% | 100 |
| Jan 21, 2025 | 36.60 | 36.78 | 36.60 | 36.78 | 0.21 | 0.57% | 147 |
| Jan 17, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 0.71 | 1.98% | 116 |
| Jan 16, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 0.18 | 0.50% | 131 |
| Jan 15, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 1.08 | 3.12% | 0 |
| Jan 14, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 0.93 | 2.76% | 0 |
| Jan 13, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | -0.43 | -1.26% | 100 |
| Jan 10, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 0.33 | 0.98% | 200 |
| Jan 8, 2025 | 33.79 | 33.82 | 33.77 | 33.77 | -0.43 | -1.26% | 800 |
| Jan 7, 2025 | 34.39 | 34.39 | 34.20 | 34.20 | -1.00 | -2.84% | 900 |
| Jan 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 0.55 | 1.59% | 100 |
| Jan 3, 2025 | 34.40 | 34.65 | 34.24 | 34.65 | 0.21 | 0.61% | 10,000 |