Global X Bitcoin Trend Strategy ETF (BTRN)

NYSEARCA: BTRN · Real-Time Price · USD

Compare

35.46

+0.03 (0.09%)

At close: Dec 5, 2025, 4:00 PM EST

35.46

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

BTRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.45	35.46	35.45	35.46	35.46	0.09%	2,865
Dec 4, 2025	35.43	35.43	35.43	35.43	35.43	-0.01%	38
Dec 3, 2025	35.43	35.43	35.43	35.43	35.43	-	28
Dec 2, 2025	35.39	35.43	35.39	35.43	35.43	0.03%	365
Dec 1, 2025	35.42	35.42	35.42	35.42	35.42	0.06%	7
Nov 28, 2025	35.40	35.40	35.40	35.40	35.40	-0.01%	8
Nov 26, 2025	35.41	35.41	35.41	35.41	35.41	0.03%	71
Nov 25, 2025	35.36	35.40	35.36	35.40	35.40	-	201
Nov 24, 2025	35.40	35.40	35.40	35.40	35.40	0.01%	177
Nov 21, 2025	35.35	35.39	35.35	35.39	35.39	0.01%	186
Nov 20, 2025	35.35	35.39	35.35	35.39	35.39	-	122
Nov 19, 2025	35.34	35.39	35.34	35.39	35.39	-	107
Nov 18, 2025	35.39	35.39	35.39	35.39	35.39	0.05%	15
Nov 17, 2025	35.41	35.42	35.37	35.37	35.37	-0.01%	1,761
Nov 14, 2025	35.43	35.43	35.37	35.37	35.37	0.06%	593
Nov 13, 2025	35.35	35.35	35.35	35.35	35.35	0.01%	8
Nov 12, 2025	35.35	35.35	35.35	35.35	35.35	-0.05%	50
Nov 11, 2025	35.39	35.40	35.36	35.36	35.36	0.03%	7,362
Nov 10, 2025	35.35	35.35	35.35	35.35	35.35	0.01%	9
Nov 7, 2025	35.34	35.35	35.34	35.35	35.35	0.01%	129
Nov 6, 2025	35.36	35.36	35.34	35.34	35.34	0.05%	1,659
Nov 5, 2025	35.28	35.34	35.28	35.32	35.32	0.66%	4,262
Nov 4, 2025	35.39	35.40	35.09	35.09	35.09	-1.35%	4,330
Nov 3, 2025	35.59	35.61	35.57	35.57	35.57	-0.79%	1,621
Oct 31, 2025	35.77	35.86	35.77	35.86	35.85	0.75%	952
Oct 30, 2025	35.59	35.59	35.59	35.59	35.59	-0.92%	14
Oct 29, 2025	35.92	35.92	35.92	35.92	35.92	-0.70%	46
Oct 28, 2025	36.31	36.31	36.17	36.17	36.17	-0.28%	138
Oct 27, 2025	36.24	36.32	36.24	36.27	36.27	1.03%	1,396
Oct 24, 2025	35.90	35.90	35.90	35.90	35.90	0.08%	9
Oct 23, 2025	35.87	35.87	35.87	35.87	35.87	0.51%	31
Oct 22, 2025	35.69	35.72	35.69	35.69	35.69	-1.79%	376
Oct 21, 2025	35.72	36.61	35.72	36.34	36.34	0.47%	3,292
Oct 20, 2025	36.26	36.26	36.17	36.17	36.17	1.95%	182
Oct 17, 2025	35.37	35.48	35.37	35.48	35.48	-0.72%	563
Oct 16, 2025	35.88	35.88	35.70	35.74	35.73	-1.33%	330
Oct 15, 2025	36.09	36.22	36.09	36.22	36.22	-1.38%	958
Oct 14, 2025	36.78	36.78	36.73	36.73	36.72	-2.87%	708
Oct 13, 2025	37.81	37.81	37.81	37.81	37.81	-0.65%	61
Oct 10, 2025	38.06	38.06	38.06	38.06	38.06	-3.72%	84
Oct 9, 2025	39.34	39.53	39.34	39.53	39.53	-1.95%	414
Oct 8, 2025	40.25	40.32	40.25	40.32	40.32	0.71%	147
Oct 7, 2025	40.03	40.03	40.03	40.03	40.03	-1.55%	7
Oct 6, 2025	40.66	40.66	40.66	40.66	40.66	1.03%	114
Oct 3, 2025	40.23	40.25	40.23	40.25	40.25	0.10%	560
Oct 2, 2025	40.21	40.21	40.21	40.21	40.21	2.24%	101
Oct 1, 2025	39.24	39.33	39.24	39.33	39.33	1.95%	196
Sep 30, 2025	38.58	38.58	38.58	38.58	38.58	0.06%	115
Sep 29, 2025	38.43	38.55	38.43	38.55	38.55	3.71%	117
Sep 26, 2025	37.10	37.17	37.10	37.17	37.17	-0.28%	25,829