Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Global X Bitcoi (BTRN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 27.24 27.3156 27.24 27.3156 0
2nd Apr 2026 (Thu) 27.24 27.3156 27.24 27.3156 0
1st Apr 2026 (Wed) 27.24 27.2952 27.24 27.2952 0
31st Mar 2026 (Tue) 27.24 27.285 27.24 27.285 0
30th Mar 2026 (Mon) 27.24 27.2915 27.24 27.2915 0
27th Mar 2026 (Fri) 27.24 27.24 27.23 27.2903 400
26th Mar 2026 (Thu) 27.46 27.46 27.33 27.2902 400
25th Mar 2026 (Wed) 27.51 27.51 27.2884 27.2884 0
24th Mar 2026 (Tue) 27.51 27.51 26.997 26.997 0
23rd Mar 2026 (Mon) 27.51 27.51 27.2648 27.2648 0
20th Mar 2026 (Fri) 27.51 27.51 27.1437 27.1437 0
19th Mar 2026 (Thu) 27.51 27.51 27.1745 27.1745 0
18th Mar 2026 (Wed) 27.51 27.51 27.3341 27.3341 0
17th Mar 2026 (Tue) 27.51 27.6655 27.51 27.6655 0
16th Mar 2026 (Mon) 27.51 27.6008 27.51 27.6008 0
13th Mar 2026 (Fri) 27.51 27.51 27.51 27.3591 209
12th Mar 2026 (Thu) 27.39 27.39 27.2853 27.2853 0
11th Mar 2026 (Wed) 27.39 27.39 27.3001 27.3001 42
10th Mar 2026 (Tue) 27.39 27.39 27.2352 27.2352 0
9th Mar 2026 (Mon) 27.39 27.39 27.1326 27.1326 0
6th Mar 2026 (Fri) 27.39 27.39 27.0514 27.0514 1
5th Mar 2026 (Thu) 27.39 27.39 27.27 27.3432 1,014
4th Mar 2026 (Wed) 27.56 27.56 27.56 27.5302 600
3rd Mar 2026 (Tue) 27.461 27.5302 27.461 27.5302 0
2nd Mar 2026 (Mon) 27.461 27.5153 27.461 27.5153 0
27th Feb 2026 (Fri) 27.461 27.5298 27.461 27.5298 0
26th Feb 2026 (Thu) 27.461 27.5106 27.461 27.5106 0
25th Feb 2026 (Wed) 27.461 27.475 27.461 27.475 0
24th Feb 2026 (Tue) 27.461 27.5053 27.461 27.5053 0
23rd Feb 2026 (Mon) 27.461 27.5003 27.461 27.5003 0
20th Feb 2026 (Fri) 27.461 27.4956 27.461 27.4956 0
19th Feb 2026 (Thu) 27.461 27.4952 27.461 27.4952 0
18th Feb 2026 (Wed) 27.461 27.4908 27.461 27.4908 0
17th Feb 2026 (Tue) 27.461 27.461 27.461 27.5102 252
16th Feb 2026 (Mon) 27.47 27.501 27.47 27.501 1
13th Feb 2026 (Fri) 27.47 27.501 27.47 27.501 1
12th Feb 2026 (Thu) 27.47 27.4903 27.47 27.4903 0
11th Feb 2026 (Wed) 27.47 27.5202 27.47 27.5202 0
10th Feb 2026 (Tue) 27.47 27.5157 27.47 27.5157 2
9th Feb 2026 (Mon) 27.47 27.4817 27.47 27.4817 0
6th Feb 2026 (Fri) 27.47 27.4803 27.47 27.4803 0
FTSE 100 Latest
Value10,436.29
Change71.50