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
21st May 2026 (Thu) 27.43 27.43 27.34 27.6523 0
20th May 2026 (Wed) 28.97 28.97 27.6415 27.6415 0
19th May 2026 (Tue) 28.97 28.97 27.3359 27.3359 0
18th May 2026 (Mon) 28.97 28.97 27.3564 27.3564 0
15th May 2026 (Fri) 28.97 28.97 28.1809 28.1809 0
14th May 2026 (Thu) 28.97 28.97 28.97 29.0281 100
13th May 2026 (Wed) 28.49 28.49 28.3454 28.3454 38
12th May 2026 (Tue) 28.49 28.7995 28.49 28.7995 1
11th May 2026 (Mon) 28.49 29.2258 28.49 29.2258 9
8th May 2026 (Fri) 28.49 28.50 28.49 28.5633 309
7th May 2026 (Thu) 27.81 28.5598 27.81 28.5598 0
6th May 2026 (Wed) 27.81 29.0584 27.81 29.0584 0
5th May 2026 (Tue) 27.81 29.1164 27.81 29.1164 0
4th May 2026 (Mon) 27.81 28.6803 27.81 28.6803 54
1st May 2026 (Fri) 27.81 28.2455 27.81 28.2455 0
30th Apr 2026 (Thu) 27.81 27.81 27.6883 27.6883 0
29th Apr 2026 (Wed) 27.81 27.81 27.425 27.425 0
28th Apr 2026 (Tue) 27.81 27.81 27.677 27.677 0
27th Apr 2026 (Mon) 27.81 27.81 27.81 27.8154 100
24th Apr 2026 (Fri) 28.101 28.101 28.0247 28.0247 0
23rd Apr 2026 (Thu) 28.101 28.101 28.10 28.083 0
22nd Apr 2026 (Wed) 27.79 28.3971 27.79 28.3971 0
21st Apr 2026 (Tue) 27.79 27.79 27.6606 27.6606 0
20th Apr 2026 (Mon) 27.79 27.79 27.79 27.9032 300
17th Apr 2026 (Fri) 27.44 28.1275 27.44 28.1275 1
16th Apr 2026 (Thu) 27.44 27.44 27.44 27.7355 19
15th Apr 2026 (Wed) 27.24 27.6815 27.24 27.6815 0
14th Apr 2026 (Tue) 27.24 27.6053 27.24 27.6053 0
13th Apr 2026 (Mon) 27.24 27.5225 27.24 27.5225 0
10th Apr 2026 (Fri) 27.24 27.4914 27.24 27.4914 2
9th Apr 2026 (Thu) 27.24 27.4105 27.24 27.4105 0
8th Apr 2026 (Wed) 27.24 27.3226 27.24 27.3226 2
7th Apr 2026 (Tue) 27.24 27.3212 27.24 27.3212 1
6th Apr 2026 (Mon) 27.24 27.3204 27.24 27.3204 0
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
FTSE 100 Latest
Value10,443.47
Change11.13