Skip to main content
Invesco Galaxy Bitcoin ETF (BTCO)
BATS: BTCO · Real-Time Price · USD
122.63
+3.23 (2.71%)
Aug 13, 2025, 4:00 PM - Market closed

BTCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025120.47122.66120.00122.63122.632.71%77,749
Aug 12, 2025118.88119.84118.37119.40119.400.53%35,070
Aug 11, 2025119.20120.49118.45118.77118.772.26%62,393
Aug 8, 2025116.59117.02115.64116.14116.14-1.01%81,318
Aug 7, 2025116.28117.40115.42117.33117.332.00%67,146
Aug 6, 2025113.67115.50113.43115.03115.031.46%68,200
Aug 5, 2025113.92114.22112.31113.37113.37-0.93%62,192
Aug 4, 2025113.94115.40113.75114.43114.431.45%76,966
Aug 1, 2025115.27115.37112.69112.80112.80-3.14%130,886
Jul 31, 2025117.96118.59116.46116.46116.46-0.15%34,864
Jul 30, 2025117.22118.52115.49116.63116.63-0.52%55,358
Jul 29, 2025118.81118.84116.62117.24117.24-0.53%75,895
Jul 28, 2025118.32118.87117.24117.87117.871.08%48,926
Jul 25, 2025116.12116.81114.85116.61116.61-1.88%86,634
Jul 24, 2025118.55119.27117.78118.85118.850.52%25,503
Jul 23, 2025117.91118.50117.20118.23118.23-0.70%35,885
Jul 22, 2025118.98120.00117.50119.06119.062.19%50,455
Jul 21, 2025118.02118.85116.33116.51116.51-0.51%94,888
Jul 18, 2025118.68119.06116.93117.11117.11-1.42%70,127
Jul 17, 2025117.75119.71117.45118.80118.80-0.23%54,323
Jul 16, 2025118.68119.81118.00119.07119.072.44%45,838
Jul 15, 2025117.57118.29115.66116.23116.23-2.89%79,204
Jul 14, 2025121.58121.90119.02119.69119.691.49%82,634
Jul 11, 2025117.47118.08116.44117.93117.934.15%68,135
Jul 10, 2025110.93113.76110.42113.23113.231.44%85,764
Jul 9, 2025109.46111.78108.32111.62111.622.79%57,497
Jul 8, 2025108.77108.91107.88108.59108.590.69%34,695
Jul 7, 2025108.27108.40107.25107.85107.85-1.15%49,290
Jul 3, 2025109.18110.45108.89109.10109.10-0.41%89,535
Jul 2, 2025107.39109.62107.25109.55109.554.19%244,144
Jul 1, 2025106.42106.93105.12105.14105.14-2.22%135,161
Jun 30, 2025107.68107.68106.43107.53107.530.83%51,914
Jun 27, 2025106.59107.45106.24106.65106.65-0.74%81,839
Jun 26, 2025107.09107.53106.40107.44107.44-0.14%64,992
Jun 25, 2025107.65108.01106.62107.59107.592.02%42,667
Jun 24, 2025104.91106.06104.61105.46105.462.31%39,548
Jun 23, 2025101.11103.0899.50103.08103.080.06%124,045
Jun 20, 2025105.81105.90102.22103.02103.02-0.71%94,454
Jun 18, 2025103.76105.08103.38103.76103.76-0.75%98,677
Jun 17, 2025105.47105.56103.15104.54104.54-3.65%85,778
Jun 16, 2025106.41108.70106.35108.50108.503.35%34,985
Jun 13, 2025104.77105.87104.00104.98104.98-1.51%56,371
Jun 12, 2025106.58108.21106.32106.59106.59-1.89%74,862
Jun 11, 2025109.63110.21108.28108.64108.64-0.64%56,525
Jun 10, 2025109.62110.17108.17109.34109.340.83%51,072
Jun 9, 2025107.41108.60106.78108.44108.444.20%105,200
Jun 6, 2025103.76105.26103.76104.07104.072.32%83,774
Jun 5, 2025105.49105.69101.41101.71101.71-3.09%111,406
Jun 4, 2025104.77105.40103.97104.95104.95-1.09%95,841
Jun 3, 2025105.43106.70105.02106.11106.111.75%93,480