Global X - Bitcoin Trend ... (BTRN)
AMEX: BTRN
· Real-Time Price · USD
38.89
0.31 (0.82%)
At close: Sep 10, 2025, 10:06 AM
BTRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.13% | 19 |
| Sep 8, 2025 | 38.69 | 38.73 | 38.63 | 38.63 | 38.63 | 0.13% | 541 |
| Sep 5, 2025 | 38.76 | 38.76 | 38.58 | 38.58 | 38.58 | 0.36% | 306 |
| Sep 4, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.57% | 100 |
| Sep 3, 2025 | 38.60 | 38.66 | 38.59 | 38.66 | 38.66 | 0.68% | 711 |
| Sep 2, 2025 | 38.49 | 38.49 | 38.40 | 38.40 | 38.40 | 1.13% | 641 |
| Aug 29, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -1.71% | 100 |
| Aug 28, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.03% | 100 |
| Aug 27, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.63% | 100 |
| Aug 26, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.13% | 100 |
| Aug 25, 2025 | 38.63 | 38.92 | 38.35 | 38.35 | 38.35 | -3.69% | 3,322 |
| Aug 22, 2025 | 38.79 | 39.82 | 38.63 | 39.82 | 39.82 | 3.05% | 1,000 |
| Aug 21, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -1.45% | 100 |
| Aug 20, 2025 | 39.02 | 39.21 | 39.02 | 39.21 | 39.21 | 0.98% | 3,200 |
| Aug 19, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -2.78% | 1,452 |
| Aug 18, 2025 | 39.82 | 39.94 | 39.82 | 39.94 | 39.94 | -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 |