New Zealand markets open in 2 hours 2 minutes

Global X Bitcoin Trend Strategy ETF (BTRN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.76-0.41 (-1.39%)
As of 10:27AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 202428.7628.7628.7628.7628.76100
13 May 202429.1729.1729.1729.1729.17100
10 May 202429.0029.0028.5628.5628.56200
09 May 202429.0029.0029.0029.0029.00100
08 May 202428.9328.9328.9328.9328.93100
07 May 202429.3429.3429.1329.1329.13500
06 May 202429.1829.1829.1829.1829.18100
03 May 202428.6628.8928.6628.8928.89100
02 May 202428.2128.2128.1528.1528.15400
01 May 202427.6827.6827.5927.6427.641,100
30 Apr 202428.8128.8128.4028.4028.40400
29 Apr 202429.7629.9529.7629.8929.891,200
26 Apr 202430.3630.3730.2330.2330.23200
25 Apr 202430.5430.5430.5430.5430.54100
24 Apr 202430.8330.8330.3030.3030.30200
23 Apr 202430.9330.9330.9330.9330.93100
22 Apr 202430.9430.9430.9430.9430.94100
19 Apr 202430.4230.4230.4230.4230.42100
18 Apr 202430.0330.2030.0330.2030.20800
17 Apr 202429.6429.6429.6429.6429.64100
16 Apr 202430.4630.4730.0730.4730.47300
15 Apr 202431.9131.9130.8430.8430.84300
12 Apr 202431.9032.6731.9032.6732.671,000
11 Apr 202434.5234.5234.2934.4034.40800
10 Apr 202433.5234.1933.5234.1934.19400
09 Apr 202433.7933.7933.6833.7833.78700
08 Apr 202434.8534.8534.8534.8534.85100
05 Apr 202433.4633.5133.2433.2433.24800
04 Apr 202433.1333.6233.1033.6233.629,100
03 Apr 202432.5332.9832.5332.6432.648,600
02 Apr 202432.5332.8432.5332.7732.771,200
01 Apr 202434.5734.5734.5734.5734.57200
28 Mar 202435.5035.5035.2635.2835.28500
27 Mar 202434.2834.2834.1434.1534.15700
26 Mar 202434.8834.8834.5034.5034.50800
25 Mar 202433.6435.1033.6435.1035.101,900
22 Mar 202432.6032.6632.0932.4532.455,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.