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
6th Feb 2026 (Fri) 27.47 27.4803 27.47 27.4803 0
5th Feb 2026 (Thu) 27.47 27.4759 27.47 27.4759 0
4th Feb 2026 (Wed) 27.47 27.4802 27.47 27.4802 0
3rd Feb 2026 (Tue) 27.47 27.4701 27.47 27.4701 2
2nd Feb 2026 (Mon) 27.47 27.47 27.4601 27.4601 0
30th Jan 2026 (Fri) 27.47 27.47 27.4551 27.4551 0
29th Jan 2026 (Thu) 27.47 27.47 27.4521 27.4521 0
28th Jan 2026 (Wed) 27.47 27.47 27.47 27.4103 100
27th Jan 2026 (Tue) 27.28 27.45 27.28 27.4103 903
26th Jan 2026 (Mon) 27.26 27.28 27.25 27.3105 825
23rd Jan 2026 (Fri) 27.50 27.67 27.50 27.5005 2,066
22nd Jan 2026 (Thu) 28.359 28.359 27.508 27.508 0
21st Jan 2026 (Wed) 28.359 28.359 27.5973 27.5973 0
20th Jan 2026 (Tue) 28.359 28.359 27.5818 27.5818 5
19th Jan 2026 (Mon) 28.359 28.359 28.359 28.4079 1,000
16th Jan 2026 (Fri) 28.359 28.359 28.359 28.4079 1,000
15th Jan 2026 (Thu) 28.48 28.48 28.48 28.4038 1
14th Jan 2026 (Wed) 27.68 28.7088 27.68 28.7088 25
13th Jan 2026 (Tue) 27.68 27.7991 27.68 27.7991 0
12th Jan 2026 (Mon) 27.68 27.7991 27.68 27.7991 0
9th Jan 2026 (Fri) 27.68 27.68 27.6392 27.6392 1
8th Jan 2026 (Thu) 27.68 27.7282 27.68 27.7282 43
7th Jan 2026 (Wed) 27.68 27.7459 27.68 27.7459 8
6th Jan 2026 (Tue) 27.68 27.7354 27.68 27.7354 102
5th Jan 2026 (Mon) 27.68 27.7412 27.68 27.7412 1
2nd Jan 2026 (Fri) 27.68 27.68 27.68 27.7304 500
1st Jan 2026 (Thu) 27.721 27.7253 27.721 27.7253 0
31st Dec 2025 (Wed) 27.721 27.7253 27.721 27.7253 0
30th Dec 2025 (Tue) 27.721 27.721 27.67 27.69 3,436
29th Dec 2025 (Mon) 35.12 35.19 35.12 35.19 0
26th Dec 2025 (Fri) 35.12 35.1828 35.12 35.1828 0
25th Dec 2025 (Thu) 35.12 35.1943 35.12 35.1943 0
24th Dec 2025 (Wed) 35.12 35.1943 35.12 35.1943 0
23rd Dec 2025 (Tue) 35.12 35.1677 35.12 35.1677 0
22nd Dec 2025 (Mon) 35.12 35.12 35.12 35.1608 100
19th Dec 2025 (Fri) 35.54 35.54 35.1852 35.1852 0
18th Dec 2025 (Thu) 35.54 35.54 35.1758 35.1758 0
17th Dec 2025 (Wed) 35.54 35.54 35.54 35.1596 100
16th Dec 2025 (Tue) 35.33 35.33 35.33 35.341 100
15th Dec 2025 (Mon) 35.28 35.28 34.7809 34.7809 0
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
FTSE 100 Latest
Value10,369.75
Change60.53