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
12th Dec 2025 (Fri) 35.28 35.28 35.28 35.2509 100
11th Dec 2025 (Thu) 35.41 35.41 35.376 35.376 1
10th Dec 2025 (Wed) 35.41 35.4675 35.41 35.4675 0
9th Dec 2025 (Tue) 35.41 35.41 35.41 35.45 0
8th Dec 2025 (Mon) 35.43 35.47 35.43 35.47 30
5th Dec 2025 (Fri) 35.43 35.4582 35.43 35.4582 0
4th Dec 2025 (Thu) 35.43 35.43 35.4252 35.4252 0
3rd Dec 2025 (Wed) 35.43 35.43 35.43 35.43 0
2nd Dec 2025 (Tue) 35.43 35.43 35.43 35.43 0
1st Dec 2025 (Mon) 35.43 35.43 35.42 35.42 0
28th Nov 2025 (Fri) 35.43 35.43 35.4004 35.4004 0
27th Nov 2025 (Thu) 35.43 35.43 35.4051 35.4051 0
26th Nov 2025 (Wed) 35.43 35.43 35.4051 35.4051 0
25th Nov 2025 (Tue) 35.43 35.43 35.395 35.395 0
24th Nov 2025 (Mon) 35.43 35.43 35.3952 35.3952 0
21st Nov 2025 (Fri) 35.43 35.43 35.3908 35.3908 0
20th Nov 2025 (Thu) 35.43 35.43 35.3851 35.3851 0
19th Nov 2025 (Wed) 35.43 35.43 35.3851 35.3851 0
18th Nov 2025 (Tue) 35.43 35.43 35.3854 35.3854 0
17th Nov 2025 (Mon) 35.43 35.43 35.3657 35.3657 0
14th Nov 2025 (Fri) 35.43 35.43 35.43 35.3707 100
13th Nov 2025 (Thu) 35.34 35.35 35.34 35.35 0
12th Nov 2025 (Wed) 35.34 35.3451 35.34 35.3451 0
11th Nov 2025 (Tue) 35.34 35.3605 35.34 35.3605 0
10th Nov 2025 (Mon) 35.34 35.3502 35.34 35.3502 0
7th Nov 2025 (Fri) 35.34 35.345 35.34 35.345 2
6th Nov 2025 (Thu) 35.34 35.3404 35.34 35.3404 265
5th Nov 2025 (Wed) 35.34 35.34 35.34 35.3243 100
4th Nov 2025 (Tue) 35.72 35.72 35.5718 35.5718 0
3rd Nov 2025 (Mon) 35.72 35.72 35.5718 35.5718 0
31st Oct 2025 (Fri) 35.72 35.8546 35.72 35.8546 0
30th Oct 2025 (Thu) 35.72 35.72 35.5867 35.5867 0
29th Oct 2025 (Wed) 35.72 35.9159 35.72 35.9159 18
28th Oct 2025 (Tue) 35.72 36.1687 35.72 36.1687 0
27th Oct 2025 (Mon) 35.72 36.2706 35.72 36.2706 0
24th Oct 2025 (Fri) 35.72 35.9012 35.72 35.9012 0
23rd Oct 2025 (Thu) 35.72 35.873 35.72 35.873 0
22nd Oct 2025 (Wed) 35.72 35.72 35.72 35.6904 100
21st Oct 2025 (Tue) 36.59 36.59 36.41 36.342 303
20th Oct 2025 (Mon) 35.37 36.1705 35.37 36.1705 24
17th Oct 2025 (Fri) 35.37 35.37 35.37 35.4792 200
16th Oct 2025 (Thu) 35.88 35.88 35.88 35.7348 100
15th Oct 2025 (Wed) 36.09 36.22 36.09 36.2168 300
14th Oct 2025 (Tue) 40.25 40.25 36.7248 36.7248 0
FTSE 100 Latest
Value9,649.03
Change-54.13