Global X - Bitcoin Trend ... (BTRN)
AMEX: BTRN
· Real-Time Price · USD
39.98
-0.18 (-0.44%)
At close: Aug 18, 2025, 3:58 PM
40.16
0.43%
Pre-market: Aug 18, 2025, 11:52 AM EDT
BTRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 39.82 | 39.94 | 39.82 | 39.94 | 39.99 | -0.55% | 1,452 |
| Aug 15, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -1.03% | 1,500 |
| Aug 14, 2025 | 40.84 | 40.84 | 40.58 | 40.58 | 40.58 | -4.00% | 200 |
| Aug 13, 2025 | 42.10 | 42.27 | 42.10 | 42.27 | 42.27 | 1.44% | 4,148 |
| Aug 12, 2025 | 41.62 | 41.79 | 41.60 | 41.67 | 41.67 | 0.36% | 4,148 |
| Aug 11, 2025 | 41.74 | 41.76 | 41.52 | 41.52 | 41.52 | 1.02% | 3,947 |
| Aug 8, 2025 | 41.09 | 41.10 | 41.09 | 41.10 | 41.10 | -0.51% | 5,900 |
| Aug 7, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 1.05% | 807 |
| Aug 6, 2025 | 40.59 | 40.88 | 40.59 | 40.88 | 40.88 | 1.49% | 807 |
| Aug 5, 2025 | 40.55 | 40.55 | 40.14 | 40.28 | 40.28 | -1.10% | 865 |
| Aug 4, 2025 | 40.47 | 40.73 | 40.45 | 40.73 | 40.73 | 1.47% | 900 |
| Aug 1, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -3.23% | 233 |
| Jul 31, 2025 | 41.97 | 41.97 | 41.48 | 41.48 | 41.48 | -0.17% | 233 |
| Jul 30, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.57% | 207 |
| Jul 29, 2025 | 41.84 | 41.84 | 41.79 | 41.79 | 41.79 | -0.45% | 246 |
| Jul 28, 2025 | 42.28 | 42.28 | 41.98 | 41.98 | 41.98 | 0.91% | 246 |
| Jul 25, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.89% | 2,582 |
| Jul 24, 2025 | 42.12 | 42.40 | 42.10 | 42.40 | 42.40 | 0.57% | 2,600 |
| Jul 23, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -0.75% | 840 |
| Jul 22, 2025 | 42.20 | 42.48 | 42.20 | 42.48 | 42.48 | 2.21% | 840 |