Dark

BTCO
Invesco Galaxy Bitcoin ETF
stock BATS ETF

At Close

Jun 16, 2025 3:59:30 PM EDT

108.39USD+3.248%(+3.41)34,985

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 13, 2025 8:00:30 AM EDT

104.33USD-0.619%(-0.65)0

After-hours

Jun 13, 2025 4:00:30 PM EDT

104.90USD+0.094%(+0.10)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-16	106.4100	108.6948	106.3500	108.500	+3.353%	34,985	0.000%
2025-06-13	104.7700	105.8694	104.0000	104.980	-1.510%	56,371	+3.353%
2025-06-12	106.5800	108.2100	106.3200	106.590	-1.887%	74,862	+1.792%
2025-06-11	109.6300	110.2100	108.2800	108.640	-0.640%	56,525	-0.129%
2025-06-10	109.6200	110.1700	108.1700	109.340	+0.830%	51,072	-0.768%
2025-06-09	107.4100	108.6000	106.7800	108.440	+4.199%	105,200	+0.055%
2025-06-06	103.7600	105.2590	103.7600	104.070	+2.320%	83,774	+4.257%
2025-06-05	105.4900	105.6900	101.4101	101.710	-3.087%	111,406	+6.676%
2025-06-04	104.7700	105.4000	103.9700	104.950	-1.093%	95,841	+3.383%
2025-06-03	105.4300	106.7000	105.0200	106.110	+1.755%	93,480	+2.252%
2025-06-02	103.7300	104.5550	103.4300	104.280	-0.182%	138,799	+4.047%
2025-05-30	105.3600	105.7100	103.4300	104.470	-0.873%	148,373	+3.858%
2025-05-29	108.1300	108.1300	105.2600	105.390	-1.283%	555,371	+2.951%
2025-05-28	108.6100	108.7200	106.6900	106.760	-2.786%	178,969	+1.630%
2025-05-27	110.3000	110.5000	108.5700	109.820	+1.151%	127,117	-1.202%
2025-05-23	108.5700	109.8600	107.9800	108.570	-2.207%	286,011	-0.064%
2025-05-22	111.2600	111.7650	110.3400	111.020	+2.408%	135,340	-2.270%
2025-05-21	106.3300	109.6700	105.9150	108.410	+1.432%	277,286	+0.083%
2025-05-20	104.5000	107.1300	104.0400	106.880	+1.481%	77,567	+1.516%
2025-05-19	102.2800	105.4300	102.2800	105.320	+1.386%	52,024	+3.019%
2025-05-16	103.3200	104.4400	103.3200	103.880	+0.815%	49,407	+4.447%
2025-05-15	102.4100	104.0000	101.1900	103.040	-0.116%	97,530	+5.299%
2025-05-14	103.9600	104.1400	102.5000	103.160	-1.471%	95,232	+5.176%
2025-05-13	103.5400	104.9000	102.8523	104.700	+2.990%	74,043	+3.629%
2025-05-12	104.0200	104.2400	100.5450	101.660	-1.378%	105,712	+6.728%
2025-05-09	102.8900	103.6300	102.2500	103.080	+1.908%	103,224	+5.258%
2025-05-08	99.2500	101.5000	98.9100	101.150	+5.354%	167,444	+7.266%
2025-05-07	96.6200	97.3600	95.6500	96.010	+1.308%	81,074	+13.009%
2025-05-06	93.5300	94.9484	93.1400	94.770	+0.626%	77,875	+14.488%
2025-05-05	94.0000	94.6900	93.4000	94.180	-2.747%	105,668	+15.205%
2025-05-02	96.9100	97.8000	96.5600	96.840	+0.477%	117,207	+12.040%
2025-05-01	96.6100	97.4300	95.7400	96.380	+2.521%	150,071	+12.575%
2025-04-30	94.4200	94.4200	92.6900	94.010	-1.260%	85,818	+15.413%
2025-04-29	94.8100	95.3000	94.5150	95.210	+0.613%	57,223	+13.959%
2025-04-28	95.0100	95.0700	93.2900	94.630	-0.672%	149,159	+14.657%
2025-04-25	94.1900	95.8000	93.8900	95.270	+1.904%	160,476	+13.887%
2025-04-24	92.6100	93.6000	92.4800	93.490	+0.300%	106,126	+16.055%
2025-04-23	93.9100	94.3900	91.8068	93.210	+1.969%	165,231	+16.404%
2025-04-22	89.5600	91.7200	89.3464	91.410	+4.708%	401,100	+18.696%
2025-04-21	87.1400	88.4800	86.2700	87.300	+2.960%	196,107	+24.284%
2025-04-17	84.5800	85.3500	83.6100	84.790	+0.665%	84,146	+27.963%
2025-04-16	83.6500	85.3000	83.2000	84.230	+0.381%	113,990	+28.814%
2025-04-15	85.7300	86.3300	83.7600	83.910	-0.979%	57,997	+29.305%
2025-04-14	84.7600	85.6400	83.6000	84.740	+1.267%	59,464	+28.039%
2025-04-11	82.0150	83.9700	81.1800	83.680	+5.390%	130,908	+29.661%
2025-04-10	81.4700	81.6200	78.2200	79.400	-3.253%	188,213	+36.650%
2025-04-09	76.5500	82.8150	76.5500	82.070	+7.141%	266,259	+32.204%
2025-04-08	80.0000	80.0400	76.0000	76.600	-1.707%	260,806	+41.645%
2025-04-07	76.6500	80.7700	75.5200	77.930	-6.971%	598,949	+39.228%
2025-04-04	82.4100	84.4400	81.5900	83.770	+2.433%	333,486	+29.521%
2025-04-03	81.7500	82.5400	80.9900	81.780	-5.707%	215,007	+32.673%
2025-04-02	84.5375	87.2200	84.4900	86.730	+2.252%	109,538	+25.101%
2025-04-01	83.5300	85.4200	82.3200	84.820	+3.162%	269,275	+27.918%
2025-03-31	82.3300	83.6700	81.5000	82.220	-1.780%	153,427	+31.963%
2025-03-28	85.0200	85.3700	83.3800	83.710	-3.615%	84,878	+29.614%
2025-03-27	86.2050	87.3175	85.7500	86.850	+0.521%	50,372	+24.928%
2025-03-26	87.2300	87.6700	85.7400	86.400	-1.829%	107,896	+25.579%
2025-03-25	87.5900	88.1900	87.0000	88.010	-0.079%	70,121	+23.281%
2025-03-24	87.0800	88.5800	87.0800	88.080	+5.107%	66,731	+23.183%
2025-03-21	83.5400	84.1100	83.0300	83.800	-0.262%	34,117	+29.475%
2025-03-20	85.0300	86.2900	83.4200	84.020	-1.524%	91,676	+29.136%
2025-03-19	83.8390	85.8500	83.4700	85.320	+3.871%	193,195	+27.168%
2025-03-18	82.2100	82.3100	80.9100	82.140	-2.678%	292,372	+32.092%
2025-03-17	82.8000	84.5874	82.3500	84.400	-0.071%	171,741	+28.555%
2025-03-14	83.1500	85.1800	82.5500	84.460	+5.615%	143,414	+28.463%
2025-03-13	82.7350	82.7350	79.6800	79.970	-3.383%	135,891	+35.676%
2025-03-12	83.2100	83.5900	80.5700	82.770	-0.133%	160,401	+31.086%
2025-03-11	81.2600	83.4150	78.9500	82.880	+4.779%	672,618	+30.912%
2025-03-10	82.5500	82.6200	77.1658	79.100	-8.892%	342,499	+37.168%
2025-03-07	88.9400	90.8800	86.2600	86.820	-2.318%	296,334	+24.971%
2025-03-06	89.8000	91.2450	87.6000	88.880	-1.551%	174,443	+22.075%
2025-03-05	89.5500	90.3400	87.1708	90.280	+4.165%	407,223	+20.182%
2025-03-04	82.5300	88.6900	81.5700	86.670	+0.920%	510,282	+25.187%
2025-03-03	93.1000	93.1400	85.0000	85.880	+2.177%	337,208	+26.339%
2025-02-28	81.6300	84.9800	80.9642	84.050	+1.034%	272,199	+29.090%
2025-02-27	86.1200	86.1200	82.3300	83.190	-1.117%	311,498	+30.424%
2025-02-26	85.6500	88.1700	82.0000	84.130	-4.354%	464,611	+28.967%
2025-02-25	89.0000	89.0000	85.5500	87.960	-6.226%	1,554,632	+23.352%
2025-02-24	95.2600	95.6050	93.5000	93.800	-0.971%	109,566	+15.672%
2025-02-21	99.0300	99.2100	94.4900	94.720	-3.710%	379,689	+14.548%
2025-02-20	97.6600	98.6100	96.6900	98.370	+2.522%	87,432	+10.298%
2025-02-19	96.1700	96.5200	95.2100	95.950	+2.118%	82,685	+13.080%
2025-02-18	96.4000	96.4900	93.1200	93.960	-3.353%	274,811	+15.475%
2025-02-14	96.4100	98.8800	96.2100	97.220	+1.123%	137,314	+11.603%
2025-02-13	95.8100	96.2700	95.0000	96.140	-0.743%	123,815	+12.856%
2025-02-12	94.5500	97.4800	94.3800	96.860	+1.872%	320,366	+12.017%
2025-02-11	96.7300	97.1600	94.6300	95.080	-2.151%	220,813	+14.114%
2025-02-10	97.7000	97.8400	96.7300	97.170	+1.568%	932,349	+11.660%
2025-02-07	99.5700	100.1400	95.5000	95.670	-1.239%	254,161	+13.411%
2025-02-06	98.1800	98.8650	95.5850	96.870	-0.350%	244,203	+12.006%
2025-02-05	98.6800	99.1000	96.4300	97.210	-1.430%	173,982	+11.614%
2025-02-04	99.2300	100.7600	97.9000	98.620	-2.540%	465,921	+10.018%
2025-02-03	94.6300	102.0400	94.3200	101.190	-0.207%	569,577	+7.224%
2025-01-31	104.6500	106.0000	101.2500	101.400	-3.309%	303,905	+7.002%
2025-01-30	104.8100	106.4600	104.7000	104.870	+0.662%	158,553	+3.461%
2025-01-29	102.1100	104.7688	101.2700	104.180	+3.097%	169,505	+4.147%
2025-01-28	102.5500	103.6400	101.0400	101.050	-0.188%	169,260	+7.373%
2025-01-27	100.6900	102.1400	98.6400	101.240	-3.397%	227,786	+7.171%
2025-01-24	105.1600	107.0500	104.6200	104.800	+1.501%	188,632	+3.531%
2025-01-23	102.2600	106.7600	102.1215	103.250	-0.950%	782,927	+5.085%
2025-01-22	104.5600	105.0600	103.2400	104.240	-1.716%	191,549	+4.087%
2025-01-21	105.0600	107.1400	102.6400	106.060	+1.338%	222,968	+2.301%
2025-01-17	102.7600	106.0000	102.3000	104.660	+4.368%	214,804	+3.669%
2025-01-16	99.3200	100.5550	97.1800	100.280	+0.804%	83,759	+8.197%
2025-01-15	98.6400	100.6551	98.5600	99.480	+3.302%	145,586	+9.067%
2025-01-14	96.7000	97.2300	95.4400	96.300	+2.841%	67,839	+12.669%
2025-01-13	90.8000	93.6400	89.0800	93.640	-0.952%	136,167	+15.869%
2025-01-10	94.2300	95.6500	92.1300	94.540	+0.746%	149,399	+14.766%
2025-01-08	95.3000	95.7000	92.2301	93.840	-2.534%	190,841	+15.622%
2025-01-07	100.6500	100.6700	95.8600	96.280	-5.765%	208,541	+12.692%
2025-01-06	99.0400	102.5300	98.8250	102.170	+4.000%	149,179	+6.196%
2025-01-03	97.1800	98.9100	96.6500	98.240	+0.987%	67,734	+10.444%
2025-01-02	96.4000	97.7900	95.9800	97.280	+4.255%	112,466	+11.534%
2024-12-31	95.6900	95.9500	93.1201	93.310	-0.976%	83,556	+16.279%
2024-12-30	92.5300	94.6400	91.0600	94.230	+0.011%	122,668	+15.144%
2024-12-27	96.1700	96.1700	93.0000	94.220	-1.227%	185,855	+15.156%
2024-12-26	95.5900	96.4250	94.9241	95.390	-3.226%	215,422	+13.744%
2024-12-24	96.7000	98.9200	96.4150	98.570	+6.080%	81,018	+10.074%
2024-12-23	95.3000	95.4100	92.2000	92.920	-3.430%	398,531	+16.767%
2024-12-20	94.9700	97.6200	94.7300	96.220	+0.094%	460,406	+12.762%
2024-12-19	102.2100	102.6550	95.3400	96.130	-4.310%	786,530	+12.868%
2024-12-18	104.5200	104.8400	99.7700	100.460	-5.609%	723,120	+8.003%
2024-12-17	107.7000	108.2600	105.5800	106.430	+0.805%	905,057	+1.945%
2024-12-16	104.2700	107.8000	104.2200	105.580	+3.958%	456,073	+2.766%
2024-12-13	100.2600	101.9100	99.6100	101.560	+1.651%	176,602	+6.833%
2024-12-12	101.3800	102.5000	99.1300	99.910	-1.304%	282,849	+8.598%
2024-12-11	98.6500	101.6800	98.4700	101.230	+5.130%	269,680	+7.182%
2024-12-10	97.8800	98.0900	94.1100	96.290	+0.229%	203,755	+12.680%
2024-12-09	99.0200	100.3500	95.9500	96.070	-5.275%	231,862	+12.938%
2024-12-06	99.3500	102.0500	98.5845	101.420	+2.590%	205,772	+6.981%
2024-12-05	102.9000	103.7600	97.7900	98.860	-0.081%	406,122	+9.751%
2024-12-04	95.8500	99.2900	94.5700	98.940	+3.494%	298,917	+9.662%
2024-12-03	94.1300	96.3300	93.5800	95.600	-0.052%	182,865	+13.494%
2024-12-02	96.0400	97.4500	94.3200	95.650	-1.402%	357,120	+13.434%
2024-11-29	97.4000	98.8500	97.0000	97.010	+0.435%	89,879	+11.844%
2024-11-27	94.4800	97.4000	94.1951	96.590	+6.330%	340,900	+12.330%
2024-11-26	92.1100	94.7300	90.5300	90.840	-4.248%	334,829	+19.441%
2024-11-25	97.3100	97.3700	94.3400	94.870	-4.413%	326,389	+14.367%
2024-11-22	97.7200	99.7400	97.1300	99.250	+1.141%	255,660	+9.320%
2024-11-21	97.3600	99.1200	95.6700	98.130	+3.951%	219,352	+10.568%
2024-11-20	94.6500	95.0000	93.2300	94.400	+2.004%	146,028	+14.936%
2024-11-19	91.6500	94.0800	91.1800	92.545	+0.988%	114,965	+17.240%
2024-11-18	90.4400	92.6500	89.6800	91.640	+0.230%	152,826	+18.398%
2024-11-15	89.3500	91.5190	87.7300	91.430	+4.587%	142,931	+18.670%
2024-11-14	91.3100	91.7750	87.3600	87.420	-2.569%	223,606	+24.113%
2024-11-13	90.0000	93.5000	89.3100	89.725	+0.207%	523,629	+20.925%
2024-11-12	86.0400	89.9900	85.1850	89.540	+2.943%	351,951	+21.175%
2024-11-11	81.9300	87.5336	81.6900	86.980	+13.270%	367,643	+24.741%
2024-11-08	76.2900	77.3700	75.7200	76.790	+0.405%	197,770	+41.294%
2024-11-07	74.9400	76.9400	74.6500	76.480	+0.460%	157,292	+41.867%
2024-11-06	74.2400	76.5500	73.4800	76.130	+9.824%	401,796	+42.519%
2024-11-05	69.1900	70.4250	68.7100	69.320	+3.139%	199,916	+56.520%
2024-11-04	68.5500	68.6600	67.0900	67.210	-2.834%	164,509	+61.434%
2024-11-01	70.1600	71.5500	68.7300	69.170	-1.059%	120,537	+56.860%
2024-10-31	71.9600	71.9600	69.8100	69.910	-2.632%	168,553	+55.200%
2024-10-30	71.8000	72.4400	71.4035	71.800	-1.047%	127,754	+51.114%
2024-10-29	71.1700	73.6500	70.8500	72.560	+4.193%	240,141	+49.531%
2024-10-28	68.8900	69.8700	68.4200	69.640	+4.330%	99,575	+55.801%
2024-10-25	68.0500	68.7500	65.8800	66.750	-2.183%	87,120	+62.547%
2024-10-24	67.5900	68.2800	67.2900	68.240	+2.771%	134,914	+58.998%
2024-10-23	66.5000	66.8300	65.1400	66.400	-1.469%	92,512	+63.404%
2024-10-22	67.1000	67.5950	66.5550	67.390	-0.517%	65,930	+61.003%
2024-10-21	67.8800	67.8800	66.8300	67.740	-1.239%	87,916	+60.171%
2024-10-18	67.8450	69.0800	67.7700	68.590	+2.557%	308,949	+58.186%
2024-10-17	67.0000	67.6700	66.7000	66.880	-1.284%	73,225	+62.231%
2024-10-16	67.9300	68.3600	67.2200	67.750	+1.089%	111,158	+60.148%
2024-10-15	65.9000	68.0400	64.9200	67.020	+1.638%	300,198	+61.892%
2024-10-14	64.7800	66.2500	64.6900	65.940	+4.501%	234,241	+64.544%
2024-10-11	61.4500	63.3227	61.4300	63.100	+5.695%	176,459	+71.949%
2024-10-10	61.1400	61.1400	58.8699	59.700	-2.131%	121,523	+81.742%
2024-10-09	61.8000	62.3395	60.8300	61.000	-2.008%	86,615	+77.869%
2024-10-08	62.5800	63.2300	61.8600	62.250	-1.783%	127,856	+74.297%
2024-10-07	63.0900	64.5200	62.7901	63.380	+1.587%	140,314	+71.190%
2024-10-04	61.5600	62.5100	60.7800	62.390	+2.245%	66,952	+73.906%
2024-10-03	60.5000	61.0600	60.0000	61.020	+1.379%	56,519	+77.811%
2024-10-02	60.8600	62.3700	60.0000	60.190	-2.558%	121,351	+80.263%
2024-10-01	63.3400	63.3600	61.0000	61.770	-2.786%	114,913	+75.652%
2024-09-30	64.0000	64.0767	63.0400	63.540	-3.229%	66,473	+70.759%
2024-09-27	65.6700	66.6100	65.4200	65.660	+1.484%	155,630	+65.245%
2024-09-26	64.3700	65.9200	64.2600	64.700	+2.390%	290,024	+67.697%
2024-09-25	63.6000	64.0100	62.9500	63.190	-1.726%	261,508	+71.704%
2024-09-24	63.5500	64.4000	62.8000	64.300	+1.612%	40,223	+68.740%
2024-09-23	63.2900	63.8200	63.0600	63.280	+0.636%	36,733	+71.460%
2024-09-20	62.9300	63.5300	62.5201	62.880	-0.601%	113,835	+72.551%
2024-09-19	63.2700	63.9489	62.8000	63.260	+5.433%	91,381	+71.514%
2024-09-18	59.9700	61.3400	59.3000	60.000	+0.150%	123,003	+80.833%
2024-09-17	59.2900	61.4099	58.9000	59.910	+3.275%	219,349	+81.105%
2024-09-16	58.5600	58.7300	57.5300	58.010	-2.961%	70,810	+87.037%
2024-09-13	57.7100	60.0800	57.7100	59.780	+2.363%	185,197	+81.499%
2024-09-12	57.7800	58.6199	57.3640	58.400	+1.301%	51,126	+85.788%
2024-09-11	56.8700	58.0100	55.5200	57.650	-0.483%	72,587	+88.205%
2024-09-10	56.9500	58.0700	56.5999	57.930	+1.365%	130,875	+87.295%
2024-09-09	55.4000	57.2000	54.9000	57.150	+6.862%	207,202	+89.851%
2024-09-06	56.7800	56.8700	53.2300	53.480	-4.585%	192,304	+102.880%
2024-09-05	56.7200	57.1300	55.7500	56.050	-3.379%	116,275	+93.577%
2024-09-04	56.4900	58.5000	56.1200	58.010	-0.034%	114,401	+87.037%
2024-09-03	59.1200	59.1200	57.4706	58.030	-1.023%	207,526	+86.972%
2024-08-30	59.5900	59.8200	57.7400	58.630	-0.929%	191,238	+85.059%
2024-08-29	60.2800	61.0701	58.9000	59.180	+0.492%	303,089	+83.339%
2024-08-28	59.8900	60.0100	57.8518	58.890	-5.245%	259,710	+84.242%
2024-08-27	62.5000	62.5000	61.4900	62.150	-1.925%	116,618	+74.578%
2024-08-26	63.8600	63.9000	63.1000	63.370	-0.456%	166,661	+71.217%
2024-08-23	61.1000	63.9500	60.8300	63.660	+5.537%	535,349	+70.437%
2024-08-22	60.8600	60.9400	60.1000	60.320	-2.094%	82,417	+79.874%
2024-08-21	59.4400	61.6500	58.8800	61.610	+3.564%	149,250	+76.108%
2024-08-20	60.5700	61.0200	58.5900	59.490	+0.779%	129,719	+82.384%
2024-08-19	58.7900	59.3000	58.0900	59.030	-1.139%	90,639	+83.805%
2024-08-16	58.6100	59.9000	57.8400	59.710	+4.626%	148,937	+81.712%
2024-08-15	59.2200	59.8200	56.7543	57.070	-3.123%	190,316	+90.117%
2024-08-14	60.8500	60.8800	58.6800	58.910	-3.220%	236,913	+84.179%
2024-08-13	58.9900	61.6000	58.9100	60.870	+3.047%	141,835	+78.249%
2024-08-12	59.5800	60.5500	57.8621	59.070	-2.669%	130,822	+83.680%
2024-08-09	60.4200	61.0900	59.6400	60.690	+2.086%	274,125	+78.777%
2024-08-08	57.8700	59.9100	56.7200	59.450	+8.664%	236,616	+82.506%
2024-08-07	57.2400	57.5100	54.6700	54.710	-3.595%	242,591	+98.318%
2024-08-06	55.1700	57.0800	54.4500	56.750	+6.055%	211,795	+91.189%
2024-08-05	49.7900	55.5400	49.5100	53.510	-14.439%	723,217	+102.766%
2024-08-02	64.7900	65.5200	62.3300	62.540	-1.325%	200,662	+73.489%
2024-08-01	64.6700	64.7790	62.2052	63.380	-2.866%	221,476	+71.190%
2024-07-31	66.4700	66.7500	64.9800	65.250	-1.046%	105,826	+66.284%
2024-07-30	66.6700	66.9250	65.5000	65.940	-2.050%	122,555	+64.544%
2024-07-29	69.7300	69.7520	66.4700	67.320	-1.160%	464,977	+61.171%
2024-07-26	67.4900	68.2300	67.0100	68.110	+5.319%	141,120	+59.301%
2024-07-25	64.3000	65.1700	63.4100	64.670	-1.433%	173,945	+67.775%
2024-07-24	66.7300	67.0800	65.6000	65.610	+0.030%	190,117	+65.371%
2024-07-23	66.6300	67.3358	65.4400	65.590	-3.954%	254,271	+65.422%
2024-07-22	67.7100	68.3300	66.6200	68.290	+1.516%	109,926	+58.881%
2024-07-19	64.1200	67.5700	64.1100	67.270	+5.770%	391,294	+61.290%
2024-07-18	64.9600	64.9600	63.3300	63.600	-1.639%	124,763	+70.597%
2024-07-17	64.7200	65.4600	63.9300	64.660	-0.859%	129,417	+67.801%
2024-07-16	63.9600	65.2900	63.1700	65.220	+2.790%	616,225	+66.360%
2024-07-15	62.9000	64.0000	62.5300	63.450	+10.080%	388,670	+71.001%
2024-07-12	57.6200	58.5900	57.5400	57.640	+0.471%	311,273	+88.237%
2024-07-11	58.8400	59.0000	57.1850	57.370	-0.087%	210,530	+89.123%
2024-07-10	58.0200	58.0500	57.3500	57.420	-0.760%	776,229	+88.959%
2024-07-09	57.2400	58.3200	56.9900	57.860	+2.407%	299,998	+87.522%
2024-07-08	57.2300	57.3800	55.0000	56.500	-0.071%	559,434	+92.035%
2024-07-05	55.5500	57.0400	55.4000	56.540	-6.391%	515,569	+91.900%
2024-07-03	60.3100	60.6400	59.9200	60.400	-2.360%	119,864	+79.636%
2024-07-02	62.8500	63.1200	61.7100	61.860	-2.089%	169,024	+75.396%
2024-07-01	62.8500	63.8800	62.4700	63.180	+5.741%	447,196	+71.732%
2024-06-28	61.4700	61.8000	59.7500	59.750	-2.592%	487,674	+81.590%
2024-06-27	61.6100	62.4000	61.3400	61.340	+0.640%	163,494	+76.883%
2024-06-26	61.5500	61.9800	60.7000	60.950	-1.567%	108,056	+78.015%
2024-06-25	61.2000	62.2800	61.0000	61.920	+4.348%	235,268	+75.226%
2024-06-24	61.2700	61.6500	59.0000	59.340	-7.599%	458,146	+82.845%
2024-06-21	63.6500	64.3869	63.3300	64.220	-1.337%	89,375	+68.950%
2024-06-20	65.3000	65.4800	64.5400	65.090	+1.213%	122,556	+66.692%
2024-06-18	64.8700	65.3300	63.9700	64.310	-3.554%	197,025	+68.714%
2024-06-17	65.6300	67.2600	65.0100	66.680	+1.879%	245,763	+62.717%
2024-06-14	67.3500	67.3500	65.0000	65.450	-1.638%	153,748	+65.775%
2024-06-13	68.0800	68.2900	66.1800	66.540	-1.349%	255,530	+63.060%
2024-06-12	69.3100	70.1100	67.2400	67.450	+0.015%	267,432	+60.860%
2024-06-11	67.2300	67.6200	66.0100	67.440	-2.838%	213,735	+60.884%
2024-06-10	69.2900	70.1300	69.1900	69.410	+0.391%	63,534	+56.318%
2024-06-07	71.3500	71.6900	68.2800	69.140	-1.818%	259,467	+56.928%
2024-06-06	71.1200	71.6800	70.4200	70.420	-1.234%	82,246	+54.076%
2024-06-05	71.1500	71.8700	70.4500	71.300	+1.178%	108,141	+52.174%
2024-06-04	69.5000	71.1400	69.3200	70.470	+1.821%	171,127	+53.966%
2024-06-03	69.7700	70.3600	68.6600	69.210	+2.351%	110,464	+56.769%
2024-05-31	68.8000	68.8000	66.6100	67.620	-1.615%	94,574	+60.455%
2024-05-30	68.2800	69.6400	68.0900	68.730	+2.292%	132,709	+57.864%
2024-05-29	67.7700	67.9000	67.1300	67.190	-1.783%	30,255	+61.482%
2024-05-28	68.4300	68.5600	67.2300	68.410	-1.256%	100,422	+58.603%
2024-05-24	67.4800	69.4100	67.1500	69.280	+3.095%	132,371	+56.611%
2024-05-23	69.2900	69.2900	66.7600	67.200	-3.697%	111,388	+61.458%
2024-05-22	69.8000	70.7100	69.2900	69.780	+0.693%	155,480	+55.489%
2024-05-21	71.0000	71.3300	69.1900	69.300	-1.212%	166,565	+56.566%
2024-05-20	67.1000	70.2100	66.8300	70.150	+4.468%	113,001	+54.669%
2024-05-17	66.4700	67.5900	65.9350	67.150	+2.896%	139,829	+61.579%
2024-05-16	66.1000	66.5000	64.6800	65.260	-1.301%	121,118	+66.258%
2024-05-15	64.3600	66.5600	64.0400	66.120	+7.320%	330,420	+64.096%
2024-05-14	62.0100	62.2400	61.1300	61.610	-2.516%	100,449	+76.108%
2024-05-13	62.8650	63.5000	62.6300	63.200	+4.119%	276,987	+71.677%
2024-05-10	62.9400	63.1800	60.1950	60.700	-2.958%	260,173	+78.748%
2024-05-09	61.3400	62.7400	60.9100	62.550	+0.611%	97,928	+73.461%
2024-05-08	62.0600	62.7500	61.7800	62.170	-1.489%	64,977	+74.521%
2024-05-07	63.6200	64.3700	62.8600	63.110	-0.127%	149,873	+71.922%
2024-05-06	63.7000	64.2700	62.8100	63.190	+1.543%	206,530	+71.704%
2024-05-03	61.3400	62.3300	61.2800	62.230	+4.641%	562,439	+74.353%
2024-05-02	58.8200	59.6000	58.3200	59.470	+4.498%	437,148	+82.445%
2024-05-01	57.6400	59.4000	56.5759	56.910	-3.575%	406,348	+90.652%
2024-04-30	61.2000	61.4300	58.9300	59.020	-6.198%	438,610	+83.836%
2024-04-29	62.5400	63.1900	61.7200	62.920	-1.333%	110,538	+72.441%
2024-04-26	63.8100	64.7700	63.3218	63.770	-1.514%	297,794	+70.143%
2024-04-25	63.1700	64.9100	62.8400	64.750	+1.394%	198,740	+67.568%
2024-04-24	66.1000	66.3600	63.7932	63.860	-3.999%	334,475	+69.903%
2024-04-23	66.2300	67.2028	66.2000	66.520	-0.075%	142,436	+63.109%
2024-04-22	66.1700	66.9500	65.7800	66.570	+3.434%	247,979	+62.986%
2024-04-19	64.8700	65.1900	63.6400	64.360	+1.275%	220,973	+68.583%
2024-04-18	62.5100	64.1000	62.0500	63.550	+4.146%	230,127	+70.732%
2024-04-17	62.3600	62.9800	59.7100	61.020	-2.757%	568,671	+77.811%
2024-04-16	63.2600	63.3800	61.7604	62.750	-0.916%	293,731	+72.908%
2024-04-15	66.3200	66.5316	62.4349	63.330	-5.322%	295,930	+71.325%
2024-04-12	70.2500	70.2900	65.2185	66.890	-5.134%	818,148	+62.207%
2024-04-11	70.8000	70.9200	69.5500	70.510	+0.599%	294,734	+53.879%
2024-04-10	67.7200	70.0900	67.5550	70.090	+1.550%	286,486	+54.801%
2024-04-09	70.7700	70.9800	68.2800	69.020	-3.872%	382,097	+57.201%
2024-04-08	72.2500	72.2500	71.2800	71.800	+6.512%	427,784	+51.114%
2024-04-05	67.0000	68.6399	66.8900	67.410	-1.706%	324,498	+60.955%
2024-04-04	67.4100	69.3900	67.1900	68.580	+4.114%	383,843	+58.209%
2024-04-03	65.8400	67.0000	65.6300	65.870	-0.136%	245,045	+64.718%
2024-04-02	64.9400	66.3600	64.5600	65.960	-5.501%	307,829	+64.494%
2024-04-01	70.1700	70.2100	68.2003	69.800	-1.704%	271,675	+55.444%
2024-03-28	71.2300	71.8300	70.5900	71.010	+3.347%	421,365	+52.795%
2024-03-27	71.7500	71.9100	68.4900	68.710	-1.236%	595,929	+57.910%
2024-03-26	71.0100	71.0800	69.4100	69.570	-2.248%	607,193	+55.958%
2024-03-25	67.1100	71.2500	67.1100	71.170	+11.238%	1,028,849	+52.452%
2024-03-22	64.3000	64.3800	62.7100	63.980	-2.021%	711,483	+69.584%
2024-03-21	67.7400	67.7400	64.9900	65.300	-0.956%	630,335	+66.156%
2024-03-20	63.4800	66.1000	62.0900	65.930	+2.423%	1,023,947	+64.568%
2024-03-19	63.8100	65.8000	62.2500	64.370	-3.796%	520,615	+68.557%
2024-03-18	67.9500	68.5550	66.5300	66.910	-3.225%	516,706	+62.158%
2024-03-15	67.8900	70.5400	67.4300	69.140	-0.288%	909,823	+56.928%
2024-03-14	72.6700	72.7680	68.4700	69.340	-5.801%	1,500,206	+56.475%
2024-03-13	72.8200	73.6100	71.7500	73.610	+3.038%	1,023,847	+47.398%
2024-03-12	72.4500	73.2300	68.7500	71.440	-0.984%	2,106,745	+51.876%
2024-03-11	72.4400	72.9600	71.3900	72.150	+3.993%	893,193	+50.381%
2024-03-08	68.1700	70.3900	66.1800	69.380	+2.345%	1,692,968	+56.385%
2024-03-07	67.4500	68.1700	66.6800	67.790	+1.043%	486,908	+60.053%
2024-03-06	67.0000	67.6100	65.4000	67.090	+8.262%	527,234	+61.723%
2024-03-05	67.7800	69.4300	59.6800	61.970	-8.531%	1,956,862	+75.085%
2024-03-04	65.5200	68.0399	65.4700	67.750	+7.386%	763,606	+60.148%
2024-03-01	62.5400	63.2900	61.2500	63.090	+1.643%	368,377	+71.977%
2024-02-29	63.4400	63.6473	60.4300	62.070	+2.765%	772,899	+74.803%
2024-02-28	60.2800	64.4100	59.1100	60.400	+5.779%	2,691,941	+79.636%
2024-02-27	56.9800	57.6800	56.3100	57.100	+4.732%	743,902	+90.018%
2024-02-26	51.4600	55.0000	51.4400	54.520	+6.630%	1,105,598	+99.010%
2024-02-23	51.2600	51.3500	50.6400	51.130	-1.749%	397,671	+112.204%
2024-02-22	51.1600	52.1400	51.0500	52.040	+2.039%	253,869	+108.493%
2024-02-21	50.9700	51.4600	50.7000	51.000	-1.942%	647,026	+112.745%
2024-02-20	52.3600	52.4000	50.7900	52.010	+0.115%	595,395	+108.614%
2024-02-16	52.3300	52.4984	51.6400	51.950	+0.232%	218,696	+108.855%
2024-02-15	52.5600	52.8999	51.7400	51.830	+0.077%	170,527	+109.338%
2024-02-14	51.8700	52.1500	51.3311	51.790	+4.647%	1,078,187	+109.500%
2024-02-13	49.1300	49.5300	48.4300	49.490	-1.552%	152,676	+119.236%
2024-02-12	48.2700	50.4200	48.1892	50.270	+5.631%	661,167	+115.834%
2024-02-09	47.0300	48.2700	46.8586	47.590	+4.387%	827,051	+127.989%
2024-02-08	45.1300	45.6205	44.9993	45.590	+3.191%	392,115	+137.991%
2024-02-07	43.1800	44.2800	42.9200	44.180	+2.435%	495,428	+145.586%
2024-02-06	42.9700	43.3900	42.8400	43.130	+1.746%	368,320	+151.565%
2024-02-05	43.4400	43.4400	42.2800	42.390	-1.304%	273,643	+155.957%
2024-02-02	42.7200	43.4600	42.6700	42.950	-0.163%	552,813	+152.619%
2024-02-01	42.3800	43.2600	42.3400	43.020	+1.247%	328,970	+152.208%
2024-01-31	42.6900	43.7400	42.4900	42.490	-2.479%	316,512	+155.354%
2024-01-30	43.4400	43.7400	43.2400	43.570	+0.973%	923,303	+149.025%
2024-01-29	42.0200	43.3100	41.8000	43.150	+2.787%	332,258	+151.448%
2024-01-26	41.1900	42.1900	41.1100	41.980	+5.530%	289,127	+158.456%
2024-01-25	40.0400	40.0600	39.5200	39.780	+0.556%	152,843	+172.750%
2024-01-24	40.0000	40.1900	39.5100	39.560	+0.996%	56,941	+174.267%
2024-01-23	38.8400	39.5900	38.5600	39.170	-2.562%	123,896	+176.998%
2024-01-22	40.6800	40.8200	39.3900	40.200	-3.284%	211,127	+169.900%
2024-01-19	41.1800	42.0877	40.3000	41.565	+1.750%	1,742,466	+161.037%
2024-01-18	42.6800	42.8255	40.6500	40.850	-4.578%	1,648,875	+165.606%
2024-01-17	42.7200	42.9100	42.2900	42.810	-1.405%	908,830	+153.445%
2024-01-16	43.0200	43.4900	42.2071	43.420	-1.003%	862,140	+149.885%
2024-01-12	46.2000	46.2900	43.4200	43.860	0.000%	1,041,794	+147.378%

.dark-mode .Yrzb5X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yrzb5X{ color: #333333; background-color: white; border: 2px solid #333333; }BTCOInvesco Galaxy Bitcoin ETFstock BATS ETF

BTCO
Invesco Galaxy Bitcoin ETF
stock BATS ETF