Global X Bitcoin Trend Strategy ETF (BTRN)
NYSEARCA: BTRN · Real-Time Price · USD
40.16
-0.42 (-1.04%)
At close: Aug 15, 2025, 4:00 PM
40.16
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
BTRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -1.04% | 1,452 |
| Aug 14, 2025 | 40.84 | 40.84 | 40.58 | 40.58 | 40.58 | -4.01% | 155 |
| Aug 13, 2025 | 42.10 | 42.27 | 42.10 | 42.27 | 42.27 | 1.44% | 371 |
| 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 | -0.49% | 5,866 |
| Aug 7, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 1.05% | 85 |
| Aug 6, 2025 | 40.59 | 40.88 | 40.59 | 40.88 | 40.88 | 1.47% | 807 |
| Aug 5, 2025 | 40.55 | 40.55 | 40.14 | 40.28 | 40.28 | -1.09% | 425 |
| Aug 4, 2025 | 40.47 | 40.73 | 40.45 | 40.73 | 40.73 | 1.47% | 865 |
| Aug 1, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -3.24% | 3 |
| 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 | -0.58% | 107 |
| Jul 29, 2025 | 41.84 | 41.84 | 41.79 | 41.79 | 41.79 | -0.43% | 207 |
| 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 | -1.91% | 11 |
| Jul 24, 2025 | 42.12 | 42.40 | 42.10 | 42.40 | 42.40 | 0.58% | 2,582 |
| Jul 23, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -0.76% | 22 |
| Jul 22, 2025 | 42.20 | 42.48 | 42.20 | 42.48 | 42.48 | 2.21% | 840 |
| Jul 21, 2025 | 42.27 | 42.35 | 41.56 | 41.56 | 41.56 | -0.75% | 668 |
| Jul 18, 2025 | 42.21 | 42.31 | 41.88 | 41.88 | 41.88 | -1.22% | 427 |
| Jul 17, 2025 | 42.39 | 42.40 | 42.32 | 42.40 | 42.40 | -0.22% | 677 |
| Jul 16, 2025 | 42.13 | 42.57 | 42.13 | 42.49 | 42.49 | 2.32% | 604 |
| Jul 15, 2025 | 42.13 | 42.13 | 41.53 | 41.53 | 41.53 | -2.81% | 264 |
| Jul 14, 2025 | 43.43 | 43.43 | 42.72 | 42.73 | 42.73 | 1.55% | 15,547 |
| Jul 11, 2025 | 41.91 | 42.07 | 41.62 | 42.07 | 42.07 | 4.00% | 1,512 |
| Jul 10, 2025 | 39.63 | 40.63 | 39.63 | 40.45 | 40.45 | 1.41% | 302 |
| Jul 9, 2025 | 38.98 | 39.89 | 38.95 | 39.89 | 39.89 | 2.71% | 352 |
| Jul 8, 2025 | 38.64 | 38.84 | 38.64 | 38.84 | 38.84 | 0.73% | 2,329 |
| Jul 7, 2025 | 38.79 | 38.79 | 38.44 | 38.56 | 38.56 | -1.32% | 780 |
| Jul 3, 2025 | 39.45 | 39.45 | 39.07 | 39.07 | 39.07 | -0.14% | 1,021 |
| Jul 2, 2025 | 38.94 | 39.16 | 38.94 | 39.13 | 39.13 | 1.77% | 17,211 |
| Jul 1, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.84% | 932 |
| Jun 30, 2025 | 38.82 | 38.88 | 38.77 | 38.77 | 38.77 | 0.14% | 932 |
| Jun 27, 2025 | 38.85 | 38.85 | 38.72 | 38.72 | 38.72 | -0.81% | 181 |
| Jun 26, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 38.80 | -0.01% | 226 |
| Jun 25, 2025 | 39.17 | 39.17 | 39.04 | 39.04 | 38.81 | 1.56% | 4,205 |
| Jun 24, 2025 | 38.51 | 38.51 | 38.44 | 38.44 | 38.21 | 1.65% | 226 |
| Jun 23, 2025 | 37.61 | 37.82 | 37.61 | 37.82 | 37.59 | -0.16% | 1,354 |
| Jun 20, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.65 | -0.46% | 12 |
| Jun 18, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 37.83 | -0.97% | 4 |
| Jun 17, 2025 | 38.72 | 38.72 | 38.43 | 38.43 | 38.20 | -3.39% | 505 |
| Jun 16, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.54 | 3.27% | 190 |
| Jun 13, 2025 | 38.58 | 38.58 | 38.50 | 38.52 | 38.29 | -1.55% | 847 |
| Jun 12, 2025 | 39.08 | 39.15 | 39.08 | 39.12 | 38.89 | -1.91% | 691 |
| Jun 11, 2025 | 40.28 | 40.28 | 39.88 | 39.88 | 39.64 | -0.51% | 1,459 |
| Jun 10, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 39.85 | 0.58% | 56 |
| Jun 9, 2025 | 39.78 | 39.86 | 39.78 | 39.86 | 39.62 | 3.16% | 1,795 |
| Jun 6, 2025 | 38.88 | 38.88 | 38.64 | 38.64 | 38.41 | 1.74% | 384 |
| Jun 5, 2025 | 38.65 | 38.65 | 37.97 | 37.97 | 37.75 | -2.28% | 618 |