Dark

BTRN
Global X Bitcoin Trend Strategy ETF
stock NYSE ETF

At Close

Jul 31, 2026

24.50USD-0.727%(-0.18)113

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.67)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

24.50USD-0.345%(-0.08)4

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	24.4800	24.4952	24.4800	24.4952	-0.727%	113	0.000%
2026-07-30	24.6746	24.6746	24.6746	24.6746	+0.431%	22	-0.727%
2026-07-29	24.6300	24.6300	24.5686	24.5686	-0.148%	152	-0.299%
2026-07-28	24.5100	24.6050	24.5100	24.6050	-0.887%	514	-0.446%
2026-07-27	24.7800	24.8251	24.7700	24.8251	+0.573%	315	-1.329%
2026-07-24	24.6300	24.6837	24.6300	24.6837	-0.368%	188	-0.764%
2026-07-23	24.7749	24.7749	24.7749	24.7749	-0.941%	57	-1.129%
2026-07-22	25.0100	25.0102	25.0100	25.0102	-0.410%	414	-2.059%
2026-07-21	25.1000	25.1131	25.1000	25.1131	+1.012%	113	-2.460%
2026-07-20	24.8616	24.8616	24.8616	24.8616	+0.731%	93	-1.474%
2026-07-17	24.6812	24.6812	24.6812	24.6812	-0.078%	13	-0.754%
2026-07-16	24.7600	24.7600	24.6700	24.7005	-0.562%	317	-0.831%
2026-07-15	24.8400	24.8400	24.8400	24.8400	+0.165%	14	-1.388%
2026-07-14	24.7700	24.7992	24.7700	24.7992	+0.994%	115	-1.226%
2026-07-13	24.5000	24.5552	24.5000	24.5552	-0.727%	315	-0.244%
2026-07-10	24.7800	24.7800	24.7000	24.7351	+0.325%	304	-0.970%
2026-07-09	24.6550	24.6550	24.6550	24.6550	+0.366%	14	-0.648%
2026-07-08	24.5650	24.5650	24.5650	24.5650	+0.020%	14	-0.284%
2026-07-07	24.5600	24.5600	24.5600	24.5600	-0.018%	84	-0.264%
2026-07-06	24.5643	24.5643	24.5643	24.5643	+0.018%	16	-0.281%
2026-07-02	24.5599	24.5599	24.5599	24.5599	+0.042%	21	-0.263%
2026-07-01	24.5100	24.5495	24.5100	24.5495	+0.018%	3,630	-0.221%
2026-06-30	24.5450	24.5450	24.5450	24.5450	+0.040%	29	-0.203%
2026-06-29	24.5350	24.5353	24.5350	24.5353	-1.008%	121	-0.163%
2026-06-26	24.7851	24.7851	24.7851	24.7851	+0.018%	8	-1.170%
2026-06-25	24.7807	24.7807	24.7807	24.7807	+0.087%	31	-1.152%
2026-06-24	24.7591	24.7591	24.7591	24.7591	-1.003%	33	-1.066%
2026-06-23	24.9900	25.0099	24.9900	25.0099	-0.754%	216	-2.058%
2026-06-22	25.2000	25.2000	25.2000	25.2000	+0.567%	9	-2.797%
2026-06-18	25.1550	25.1550	25.0578	25.0578	-0.524%	20,840	-2.245%
2026-06-17	25.1600	25.1898	25.1600	25.1898	-0.032%	214	-2.757%
2026-06-16	25.1979	25.1979	25.1979	25.1979	+0.072%	11	-2.789%
2026-06-15	25.1798	25.1798	25.1798	25.1798	-0.020%	8	-2.719%
2026-06-12	25.1849	25.1849	25.1849	25.1849	+0.040%	10	-2.739%
2026-06-11	25.1500	25.1749	25.1500	25.1749	+0.019%	304	-2.700%
2026-06-10	25.1600	25.1700	25.1600	25.1700	+0.006%	238	-2.681%
2026-06-09	25.1684	25.1684	25.1684	25.1684	-0.043%	117	-2.675%
2026-06-08	25.1792	25.1792	25.1792	25.1792	+0.116%	16	-2.717%
2026-06-05	25.1799	25.1799	25.1410	25.1500	-0.101%	738	-2.604%
2026-06-04	25.1350	25.1754	25.1350	25.1754	+0.097%	420	-2.702%
2026-06-03	25.1510	25.1510	25.1510	25.1510	-1.345%	22	-2.607%
2026-06-02	25.4940	25.4940	25.4940	25.4940	-2.962%	155	-3.918%
2026-06-01	26.2723	26.2723	26.2723	26.2723	-1.417%	64	-6.764%
2026-05-29	26.6500	26.6500	26.6500	26.6500	+0.051%	8	-8.086%
2026-05-28	26.5300	26.6363	26.5300	26.6363	-0.943%	363	-8.038%
2026-05-27	26.8898	26.8898	26.8898	26.8898	-1.014%	52	-8.905%
2026-05-26	27.3400	27.5800	27.1100	27.1652	+0.090%	30,530	-9.829%
2026-05-22	27.4600	27.4600	27.1409	27.1409	-1.849%	23,332	-9.748%
2026-05-21	27.4300	27.6523	27.3400	27.6523	+0.039%	5,296	-11.417%
2026-05-20	27.6415	27.6415	27.6415	27.6415	+1.118%	7	-11.383%
2026-05-19	27.3359	27.3359	27.3359	27.3359	-0.075%	8	-10.392%
2026-05-18	27.3564	27.3564	27.3564	27.3564	-2.926%	47	-10.459%
2026-05-15	28.0700	28.1809	28.0700	28.1809	-2.919%	199	-13.079%
2026-05-14	28.9700	29.0281	28.9700	29.0281	+2.409%	890	-15.616%
2026-05-13	28.3400	28.3454	28.3400	28.3454	-1.577%	453	-13.583%
2026-05-12	28.7995	28.7995	28.7995	28.7995	-1.459%	8	-14.946%
2026-05-11	29.2258	29.2258	29.2258	29.2258	+2.319%	44	-16.186%
2026-05-08	28.5500	28.6200	28.4900	28.5633	+0.012%	3,381	-14.242%
2026-05-07	28.5598	28.5598	28.5598	28.5598	-1.716%	65	-14.232%
2026-05-06	29.0584	29.0584	29.0584	29.0584	-0.199%	4	-15.704%
2026-05-05	29.1300	29.1300	29.1164	29.1164	+1.521%	109	-15.871%
2026-05-04	28.3800	28.6803	28.3800	28.6803	+1.539%	239	-14.592%
2026-05-01	28.2455	28.2455	28.2455	28.2455	+2.012%	89	-13.278%
2026-04-30	27.6883	27.6883	27.6883	27.6883	+0.960%	86	-11.532%
2026-04-29	27.8400	27.8400	27.4250	27.4250	-0.911%	131	-10.683%
2026-04-28	27.6770	27.6770	27.6770	27.6770	-0.498%	131	-11.496%
2026-04-27	27.8100	27.8154	27.8100	27.8154	-0.747%	1,117	-11.937%
2026-04-24	28.2800	28.2800	28.0247	28.0247	-0.208%	178	-12.594%
2026-04-23	28.0600	28.1100	28.0600	28.0830	-1.106%	3,140	-12.776%
2026-04-22	28.4800	28.4800	28.3971	28.3971	+2.663%	927	-13.740%
2026-04-21	27.6606	27.6606	27.6606	27.6606	-0.869%	10	-11.444%
2026-04-20	27.6700	27.9032	27.6700	27.9032	-0.797%	3,824	-12.214%
2026-04-17	28.1275	28.1275	28.1275	28.1275	+1.413%	94	-12.914%
2026-04-16	27.4593	27.7355	27.4400	27.7355	+0.195%	2,098	-11.683%
2026-04-15	27.6000	27.6815	27.5900	27.6815	+0.276%	1,590	-11.511%
2026-04-14	27.6053	27.6053	27.6053	27.6053	+0.301%	8	-11.266%
2026-04-13	27.2600	27.5225	27.2600	27.5225	+0.113%	570	-10.999%
2026-04-10	27.4850	27.4914	27.4300	27.4914	+0.295%	1,525	-10.899%
2026-04-09	27.4690	27.4690	27.4105	27.4105	+0.322%	254	-10.636%
2026-04-08	27.3700	27.3700	27.3226	27.3226	+0.005%	114	-10.348%
2026-04-07	27.3212	27.3212	27.3212	27.3212	+0.003%	91	-10.344%
2026-04-06	27.2900	27.3204	27.2800	27.3204	+0.018%	10,090	-10.341%
2026-04-02	27.3700	27.3700	27.3156	27.3156	+0.075%	145	-10.325%
2026-04-01	27.3600	27.3600	27.2952	27.2952	+0.037%	271	-10.258%
2026-03-31	27.2800	27.3300	27.2800	27.2850	-0.024%	1,194	-10.225%
2026-03-30	27.2915	27.2915	27.2915	27.2915	+0.004%	13	-10.246%
2026-03-27	27.2400	27.2903	27.2300	27.2903	+0.000%	4,368	-10.242%
2026-03-26	27.3300	27.4600	27.2300	27.2902	+0.007%	5,583	-10.242%
2026-03-25	27.3700	27.3700	27.2850	27.2884	+1.079%	409	-10.236%
2026-03-24	27.3600	27.3600	26.9970	26.9970	-0.982%	1,068	-9.267%
2026-03-23	27.1710	27.2648	27.1710	27.2648	+0.446%	191	-10.158%
2026-03-20	27.0400	27.1437	27.0400	27.1437	-0.113%	205	-9.757%
2026-03-19	27.1745	27.1745	27.1745	27.1745	-0.584%	178	-9.860%
2026-03-18	27.3700	27.3700	27.3341	27.3341	-1.198%	340	-10.386%
2026-03-17	27.5200	27.6655	27.5200	27.6655	+0.234%	321	-11.459%
2026-03-16	27.5800	27.6008	27.5800	27.6008	+0.883%	108	-11.252%
2026-03-13	27.5001	27.5400	27.3591	27.3591	+0.270%	847	-10.468%
2026-03-12	27.2853	27.2853	27.2853	27.2853	-0.054%	137	-10.226%
2026-03-11	27.2650	27.3001	27.2650	27.3001	+0.238%	287	-10.274%
2026-03-10	27.1700	27.3100	27.1700	27.2352	+0.378%	343	-10.061%
2026-03-09	27.0900	27.1326	27.0900	27.1326	+0.300%	214	-9.720%
2026-03-06	27.0500	27.0514	27.0500	27.0514	-1.067%	112	-9.449%
2026-03-05	27.4446	27.4446	27.2700	27.3432	-0.679%	6,346	-10.416%
2026-03-04	27.4700	27.5600	27.4700	27.5302	0.000%	5,026	-11.024%
2026-03-03	27.4700	27.5302	27.4700	27.5302	+0.054%	819	-11.024%
2026-03-02	27.4500	27.5153	27.4500	27.5153	-0.053%	393	-10.976%
2026-02-27	27.5200	27.5298	27.5200	27.5298	+0.070%	239	-11.023%
2026-02-26	27.4800	27.5106	27.4600	27.5106	+0.130%	427	-10.961%
2026-02-25	27.4800	27.4800	27.4750	27.4750	-0.110%	114	-10.845%
2026-02-24	27.5053	27.5053	27.5053	27.5053	+0.018%	145	-10.944%
2026-02-23	27.4700	27.5003	27.4700	27.5003	+0.017%	483	-10.928%
2026-02-20	27.4800	27.4956	27.4800	27.4956	+0.001%	551	-10.912%
2026-02-19	27.4300	27.4952	27.4300	27.4952	+0.016%	145	-10.911%
2026-02-18	27.4783	27.4908	27.4300	27.4908	-0.071%	1,888	-10.897%
2026-02-17	27.4610	27.5102	27.4610	27.5102	+0.033%	284	-10.960%
2026-02-13	27.4600	27.5189	27.4600	27.5010	+0.039%	2,678	-10.930%
2026-02-12	27.4624	27.4903	27.4624	27.4903	-0.109%	1,354	-10.895%
2026-02-11	27.4500	27.5202	27.4500	27.5202	+0.016%	9,496	-10.992%
2026-02-10	27.5400	27.5400	27.5157	27.5157	+0.124%	174	-10.977%
2026-02-09	27.4200	27.5400	27.4200	27.4817	+0.005%	1,187	-10.867%
2026-02-06	27.5400	27.5400	27.4803	27.4803	+0.016%	336	-10.863%
2026-02-05	27.4795	27.5400	27.4759	27.4759	-0.016%	1,110	-10.848%
2026-02-04	27.4802	27.4802	27.4802	27.4802	+0.037%	15	-10.862%
2026-02-03	27.4701	27.4701	27.4701	27.4701	+0.036%	22	-10.830%
2026-02-02	27.5100	27.5100	27.4601	27.4601	+0.018%	262	-10.797%
2026-01-30	27.4550	27.4551	27.4550	27.4551	+0.011%	864	-10.781%
2026-01-29	27.4407	27.4521	27.4407	27.4521	-0.043%	1,185	-10.771%
2026-01-28	27.4700	27.4700	27.4639	27.4639	+0.196%	112	-10.809%
2026-01-27	27.3400	27.4500	27.2800	27.4103	+0.365%	6,579	-10.635%
2026-01-26	27.2700	27.3105	27.2300	27.3105	-0.691%	5,173	-10.308%
2026-01-23	27.4500	27.7000	27.4500	27.5005	-0.027%	11,315	-10.928%
2026-01-22	27.5250	27.5250	27.5080	27.5080	-0.324%	1,028	-10.952%
2026-01-21	27.5973	27.5973	27.5973	27.5973	+0.056%	162	-11.241%
2026-01-20	27.7150	27.7150	27.5300	27.5818	-2.908%	41,083	-11.191%
2026-01-16	28.3700	28.4079	28.3300	28.4079	+0.014%	2,864	-13.773%
2026-01-15	28.4500	28.4900	28.4038	28.4038	-1.062%	1,244	-13.761%
2026-01-14	28.5800	28.7088	28.5800	28.7088	+1.669%	467	-14.677%
2026-01-13	28.0100	28.2375	27.9100	28.2375	+1.577%	626	-13.253%
2026-01-12	27.8000	27.9600	27.7991	27.7991	+0.579%	1,643	-11.885%
2026-01-09	27.7300	27.8400	27.6392	27.6392	-0.321%	5,392	-11.375%
2026-01-08	27.7282	27.7282	27.7282	27.7282	-0.064%	223	-11.660%
2026-01-07	27.7100	27.7459	27.7100	27.7459	+0.038%	760	-11.716%
2026-01-06	27.7480	27.7480	27.7354	27.7354	-0.021%	644	-11.683%
2026-01-05	27.7600	27.8000	27.7412	27.7412	+0.039%	3,203	-11.701%
2026-01-02	27.8000	27.8000	27.6800	27.7304	+0.018%	5,275	-11.667%
2025-12-31	27.6900	27.7500	27.6800	27.7253	+0.127%	13,713	-11.650%
2025-12-30	27.7780	27.7780	27.6700	27.6900	-21.313%	51,739	-11.538%
2025-12-29	35.1900	35.1900	35.1900	35.1900	+0.020%	110	-30.392%
2025-12-26	35.1828	35.1828	35.1828	35.1828	-0.033%	6	-30.377%
2025-12-24	35.1943	35.1943	35.1943	35.1943	+0.076%	7	-30.400%
2025-12-23	35.2300	35.2300	35.1677	35.1677	+0.020%	230	-30.347%
2025-12-22	35.1200	35.1762	35.1200	35.1608	-0.069%	673	-30.334%
2025-12-19	35.2200	35.2200	35.1852	35.1852	+0.027%	317	-30.382%
2025-12-18	35.1300	35.1758	35.1300	35.1758	+0.046%	261	-30.363%
2025-12-17	35.5673	35.5673	35.1596	35.1596	-0.513%	406	-30.331%
2025-12-16	35.2300	35.3410	35.2300	35.3410	+1.610%	18,918	-30.689%
2025-12-15	34.9100	34.9100	34.7809	34.7809	-1.333%	130	-29.573%
2025-12-12	35.3400	35.3400	35.1900	35.2509	-0.354%	308	-30.512%
2025-12-11	35.3760	35.3760	35.3760	35.3760	-0.258%	248	-30.758%
2025-12-10	35.4675	35.4675	35.4675	35.4675	+0.049%	10	-30.936%
2025-12-09	35.4653	35.4653	35.4100	35.4500	-0.056%	1,837	-30.902%
2025-12-08	35.5000	35.5000	35.4700	35.4700	+0.033%	2,320	-30.941%
2025-12-05	35.4521	35.4582	35.4505	35.4582	+0.093%	2,865	-30.918%
2025-12-04	35.4252	35.4252	35.4252	35.4252	-0.014%	38	-30.854%
2025-12-03	35.4300	35.4300	35.4300	35.4300	0.000%	28	-30.863%
2025-12-02	35.3901	35.4300	35.3901	35.4300	+0.028%	365	-30.863%
2025-12-01	35.4200	35.4200	35.4200	35.4200	+0.055%	7	-30.844%
2025-11-28	35.4004	35.4004	35.4004	35.4004	-0.013%	8	-30.805%
2025-11-26	35.4051	35.4051	35.4051	35.4051	+0.029%	71	-30.814%
2025-11-25	35.3600	35.3950	35.3600	35.3950	-0.001%	201	-30.795%
2025-11-24	35.3952	35.3952	35.3952	35.3952	+0.012%	177	-30.795%
2025-11-21	35.3500	35.3908	35.3500	35.3908	+0.013%	186	-30.787%
2025-11-20	35.3500	35.3861	35.3500	35.3861	+0.003%	122	-30.777%
2025-11-19	35.3400	35.3851	35.3400	35.3851	-0.001%	107	-30.775%
2025-11-18	35.3854	35.3854	35.3854	35.3854	+0.056%	15	-30.776%
2025-11-17	35.4100	35.4216	35.3657	35.3657	-0.014%	1,761	-30.737%
2025-11-14	35.4300	35.4300	35.3707	35.3707	+0.059%	593	-30.747%
2025-11-13	35.3500	35.3500	35.3500	35.3500	+0.014%	8	-30.707%
2025-11-12	35.3451	35.3451	35.3451	35.3451	-0.044%	50	-30.697%
2025-11-11	35.3900	35.4000	35.3605	35.3605	+0.029%	7,362	-30.727%
2025-11-10	35.3502	35.3502	35.3502	35.3502	+0.015%	9	-30.707%
2025-11-07	35.3346	35.3450	35.3346	35.3450	+0.013%	129	-30.697%
2025-11-06	35.3550	35.3600	35.3404	35.3404	+0.046%	1,659	-30.688%
2025-11-05	35.2753	35.3400	35.2753	35.3243	+0.664%	4,262	-30.656%
2025-11-04	35.3900	35.4000	35.0900	35.0914	-1.351%	4,330	-30.196%
2025-11-03	35.5900	35.6068	35.5718	35.5718	-0.789%	1,621	-31.139%
2025-10-31	35.7700	35.8546	35.7700	35.8546	+0.753%	952	-31.682%
2025-10-30	35.5867	35.5867	35.5867	35.5867	-0.917%	14	-31.168%
2025-10-29	35.9159	35.9159	35.9159	35.9159	-0.699%	46	-31.798%
2025-10-28	36.3100	36.3100	36.1687	36.1687	-0.281%	138	-32.275%
2025-10-27	36.2355	36.3150	36.2355	36.2706	+1.029%	1,396	-32.465%
2025-10-24	35.9012	35.9012	35.9012	35.9012	+0.079%	9	-31.771%
2025-10-23	35.8730	35.8730	35.8730	35.8730	+0.512%	31	-31.717%
2025-10-22	35.6900	35.7200	35.6900	35.6904	-1.793%	376	-31.368%
2025-10-21	35.7200	36.6134	35.7200	36.3420	+0.474%	3,292	-32.598%
2025-10-20	36.2600	36.2600	36.1705	36.1705	+1.948%	182	-32.279%
2025-10-17	35.3700	35.4792	35.3700	35.4792	-0.715%	563	-30.959%
2025-10-16	35.8800	35.8800	35.7000	35.7348	-1.331%	330	-31.453%
2025-10-15	36.0900	36.2200	36.0900	36.2168	-1.383%	958	-32.365%
2025-10-14	36.7766	36.7766	36.7248	36.7248	-2.870%	708	-33.301%
2025-10-13	37.8101	37.8101	37.8101	37.8101	-0.652%	61	-35.215%
2025-10-10	38.0581	38.0581	38.0581	38.0581	-3.721%	84	-35.637%
2025-10-09	39.3400	39.5288	39.3400	39.5288	-1.951%	414	-38.032%
2025-10-08	40.2500	40.3152	40.2500	40.3152	+0.707%	147	-39.241%
2025-10-07	40.0320	40.0320	40.0320	40.0320	-1.549%	7	-38.811%
2025-10-06	40.6618	40.6618	40.6618	40.6618	+1.025%	114	-39.759%
2025-10-03	40.2300	40.2491	40.2300	40.2491	+0.103%	560	-39.141%
2025-10-02	40.2078	40.2078	40.2078	40.2078	+2.237%	101	-39.078%
2025-10-01	39.2400	39.3280	39.2400	39.3280	+1.950%	196	-37.716%
2025-09-30	38.5758	38.5758	38.5758	38.5758	+0.057%	115	-36.501%
2025-09-29	38.4316	38.5540	38.4316	38.5540	+3.711%	117	-36.465%
2025-09-26	37.1000	37.1743	37.1000	37.1743	-0.278%	25,829	-34.107%
2025-09-25	37.2778	37.2778	37.2778	37.2778	-2.592%	30	-34.290%
2025-09-24	38.1377	38.3100	38.1377	38.2699	+1.548%	537	-35.994%
2025-09-23	37.6866	37.6866	37.6866	37.6866	-1.061%	22	-35.003%
2025-09-22	38.2400	38.2400	37.9700	38.0908	-2.179%	19,606	-35.693%
2025-09-19	39.4300	39.4300	38.9391	38.9391	-1.988%	266	-37.094%
2025-09-18	39.8000	39.8000	39.7290	39.7290	+1.543%	11,942	-38.344%
2025-09-17	39.1252	39.1252	39.1252	39.1252	-0.521%	37	-37.393%
2025-09-16	39.3303	39.3303	39.3303	39.3303	+0.703%	8	-37.719%
2025-09-15	39.0558	39.0558	39.0558	39.0558	-0.713%	96	-37.282%
2025-09-12	39.0290	39.3362	39.0200	39.3362	+1.086%	16,307	-37.729%
2025-09-11	38.9137	38.9137	38.9137	38.9137	+0.434%	8	-37.053%
2025-09-10	38.8900	38.8900	38.7456	38.7456	+0.442%	918	-36.779%
2025-09-09	38.5750	38.5750	38.5750	38.5750	-0.131%	19	-36.500%
2025-09-08	38.6911	38.7300	38.6256	38.6256	+0.112%	541	-36.583%
2025-09-05	38.7600	38.7600	38.5823	38.5823	+0.383%	306	-36.512%
2025-09-04	38.4350	38.4350	38.4350	38.4350	-0.585%	28	-36.269%
2025-09-03	38.6050	38.6611	38.5900	38.6611	+0.677%	626	-36.641%
2025-09-02	38.4900	38.4900	38.4010	38.4010	+1.127%	641	-36.212%
2025-08-29	37.9730	37.9730	37.9730	37.9730	-1.698%	6	-35.493%
2025-08-28	38.6289	38.6289	38.6289	38.6289	-0.030%	35	-36.588%
2025-08-27	38.6405	38.6405	38.6405	38.6405	+0.619%	22	-36.607%
2025-08-26	38.4027	38.4027	38.4027	38.4027	+0.141%	100	-36.215%
2025-08-25	38.6300	38.9200	38.3488	38.3488	-3.689%	3,322	-36.125%
2025-08-22	38.7900	39.8176	38.6300	39.8176	+3.054%	985	-38.481%
2025-08-21	38.6377	38.6377	38.6377	38.6377	-1.466%	12	-36.603%
2025-08-20	39.0200	39.2127	39.0200	39.2127	+0.986%	3,153	-37.532%
2025-08-19	38.8300	38.8300	38.8300	38.8300	-2.786%	41	-36.917%
2025-08-18	39.8192	39.9430	39.8192	39.9430	-0.532%	237	-38.675%
2025-08-15	40.1568	40.1568	40.1568	40.1568	-1.040%	1,452	-39.001%
2025-08-14	40.8400	40.8400	40.5790	40.5790	-4.007%	155	-39.636%
2025-08-13	42.1000	42.2729	42.1000	42.2729	+1.445%	371	-42.055%
2025-08-12	41.6200	41.7900	41.5950	41.6707	+0.356%	4,148	-41.217%
2025-08-11	41.7400	41.7600	41.5227	41.5227	+1.024%	3,947	-41.008%
2025-08-08	41.0900	41.1018	41.0900	41.1018	-0.494%	5,866	-40.404%
2025-08-07	41.3059	41.3059	41.3059	41.3059	+1.047%	85	-40.698%
2025-08-06	40.5900	40.8781	40.5900	40.8781	+1.476%	807	-40.077%
2025-08-05	40.5500	40.5500	40.1350	40.2837	-1.092%	425	-39.193%
2025-08-04	40.4650	40.7284	40.4500	40.7284	+1.471%	865	-39.857%
2025-08-01	40.1381	40.1381	40.1381	40.1381	-3.236%	3	-38.973%
2025-07-31	41.9740	41.9740	41.4805	41.4805	-0.170%	233	-40.948%
2025-07-30	41.5510	41.5510	41.5510	41.5510	-0.580%	107	-41.048%
2025-07-29	41.8400	41.8400	41.7934	41.7934	-0.433%	207	-41.390%
2025-07-28	42.2800	42.2800	41.9750	41.9750	+0.912%	246	-41.643%
2025-07-25	41.5955	41.5955	41.5955	41.5955	-1.907%	11	-41.111%
2025-07-24	42.1200	42.4042	42.1000	42.4042	+0.583%	2,582	-42.234%
2025-07-23	42.1585	42.1585	42.1585	42.1585	-0.765%	22	-41.897%
2025-07-22	42.2007	42.4837	42.2000	42.4837	+2.212%	840	-42.342%
2025-07-21	42.2650	42.3450	41.5642	41.5642	-0.746%	668	-41.067%
2025-07-18	42.2100	42.3050	41.8766	41.8766	-1.224%	427	-41.506%
2025-07-17	42.3862	42.3956	42.3200	42.3956	-0.219%	677	-42.222%
2025-07-16	42.1300	42.5708	42.1300	42.4886	+2.321%	604	-42.349%
2025-07-15	42.1300	42.1300	41.5249	41.5249	-2.813%	264	-41.011%
2025-07-14	43.4273	43.4273	42.7200	42.7270	+1.553%	15,547	-42.670%
2025-07-11	41.9100	42.0738	41.6200	42.0738	+4.004%	1,512	-41.780%
2025-07-10	39.6300	40.6281	39.6300	40.4541	+1.412%	302	-39.449%
2025-07-09	38.9806	39.8909	38.9500	39.8909	+2.705%	352	-38.595%
2025-07-08	38.6400	38.8404	38.6400	38.8404	+0.733%	2,329	-36.934%
2025-07-07	38.7900	38.7900	38.4400	38.5579	-1.321%	780	-36.472%
2025-07-03	39.4539	39.4539	39.0740	39.0740	-0.138%	1,021	-37.311%
2025-07-02	38.9400	39.1600	38.9400	39.1281	+1.772%	17,211	-37.397%
2025-07-01	38.4468	38.4468	38.4468	38.4468	-0.845%	0	-36.288%
2025-06-30	38.8190	38.8800	38.7743	38.7743	+0.146%	932	-36.826%
2025-06-27	38.8500	38.8500	38.7178	38.7178	-0.810%	181	-36.734%
2025-06-26	39.0339	39.0339	39.0339	39.0339	-0.012%	226	-37.246%
2025-06-25	39.1700	39.1700	39.0387	39.0387	+1.556%	4,205	-37.254%
2025-06-24	38.5100	38.5100	38.4404	38.4404	+1.652%	226	-36.277%
2025-06-23	37.6050	37.8156	37.6050	37.8156	-0.162%	1,354	-35.225%
2025-06-20	37.8771	37.8771	37.8771	37.8771	-0.463%	12	-35.330%
2025-06-18	38.0533	38.0533	38.0533	38.0533	-0.966%	4	-35.629%
2025-06-17	38.7159	38.7159	38.4245	38.4245	-3.391%	505	-36.251%
2025-06-16	39.7732	39.7732	39.7732	39.7732	+3.267%	190	-38.413%
2025-06-13	38.5800	38.5800	38.5000	38.5151	-1.546%	847	-36.401%
2025-06-12	39.0801	39.1450	39.0801	39.1198	-1.908%	691	-37.384%
2025-06-11	40.2800	40.2800	39.8809	39.8809	-0.513%	1,459	-38.579%
2025-06-10	40.0867	40.0867	40.0867	40.0867	+0.579%	56	-38.894%
2025-06-09	39.7781	39.8559	39.7781	39.8559	+3.160%	1,795	-38.541%
2025-06-06	38.8800	38.8800	38.6349	38.6349	+1.740%	384	-36.598%
2025-06-05	38.6500	38.6500	37.9743	37.9743	-2.277%	618	-35.495%
2025-06-04	38.9990	38.9990	38.8592	38.8592	-1.143%	197	-36.964%
2025-06-03	39.0600	39.3085	39.0600	39.3085	+1.616%	113	-37.685%
2025-06-02	38.6300	38.7300	38.6300	38.6835	-0.177%	2,706	-36.678%
2025-05-30	39.2700	39.2700	38.7522	38.7522	-1.050%	400	-36.790%
2025-05-29	39.1636	39.1636	39.1636	39.1636	-1.368%	80	-37.454%
2025-05-28	40.3000	40.3000	39.7069	39.7069	-2.595%	695	-38.310%
2025-05-27	40.8300	40.8301	40.7648	40.7648	+0.882%	411	-39.911%
2025-05-23	40.4085	40.4085	40.4085	40.4085	-2.013%	288	-39.381%
2025-05-22	41.1800	41.4300	41.1800	41.2386	+2.320%	1,453	-40.601%
2025-05-21	40.3034	40.3034	40.3034	40.3034	+1.376%	7	-39.223%
2025-05-20	39.7563	39.7563	39.7563	39.7563	+1.402%	229	-38.387%
2025-05-19	38.3681	39.2065	38.2050	39.2065	+1.423%	425	-37.523%
2025-05-16	38.7500	38.7500	38.6500	38.6565	+0.847%	774	-36.634%
2025-05-15	38.3319	38.3319	38.3319	38.3319	-0.165%	52	-36.097%
2025-05-14	38.4600	38.4600	38.3951	38.3951	-1.324%	303	-36.202%
2025-05-13	38.7650	38.9104	38.7650	38.9104	+2.809%	1,014	-37.047%
2025-05-12	38.8700	38.8700	37.8472	37.8472	-1.303%	161	-35.279%
2025-05-09	38.3600	38.3600	38.3469	38.3469	+2.016%	201	-36.122%
2025-05-08	37.5892	37.5892	37.5892	37.5892	+5.004%	206	-34.834%
2025-05-07	35.7978	35.7978	35.7978	35.7978	+0.979%	39	-31.573%
2025-05-06	35.1810	35.4507	35.1500	35.4507	+0.488%	304	-30.903%
2025-05-05	35.0300	35.4900	35.0300	35.2787	-2.116%	3,650	-30.567%
2025-05-02	36.1600	36.1600	36.0412	36.0412	+0.267%	154	-32.036%
2025-05-01	35.9300	36.0090	35.9300	35.9451	+1.967%	624	-31.854%
2025-04-30	35.2500	35.2518	35.1400	35.2518	-0.693%	200	-30.514%
2025-04-29	35.4500	35.6300	35.4500	35.4979	+0.050%	3,886	-30.995%
2025-04-28	35.3400	35.5500	35.3400	35.4800	-0.231%	1,854	-30.961%
2025-04-25	35.2400	35.6600	35.2400	35.5622	+0.958%	2,139	-31.120%
2025-04-24	35.2100	35.2800	35.2100	35.2247	+0.170%	2,612	-30.460%
2025-04-23	35.2300	35.2300	35.0900	35.1649	+0.500%	1,027	-30.342%
2025-04-22	34.8399	35.0600	34.8100	34.9900	+1.370%	5,087	-29.994%
2025-04-21	34.5071	34.6300	34.4850	34.5171	+0.659%	11,451	-29.035%
2025-04-17	34.2496	34.2910	34.2496	34.2910	+0.066%	1,393	-28.567%
2025-04-16	34.2400	34.2683	34.2000	34.2683	+0.213%	61,887	-28.519%
2025-04-15	34.2793	34.2793	34.1713	34.1953	-0.014%	902	-28.367%
2025-04-14	34.2000	34.2000	34.2000	34.2000	-0.044%	2	-28.377%
2025-04-11	34.2899	34.2899	34.2150	34.2150	+0.067%	223	-28.408%
2025-04-10	34.2300	34.2500	34.1150	34.1920	+0.050%	3,155	-28.360%
2025-04-09	34.2500	34.2500	34.1750	34.1750	-0.015%	3,641	-28.324%
2025-04-08	34.1800	34.1800	34.1800	34.1800	+0.015%	1	-28.335%
2025-04-07	34.2400	34.2400	34.1750	34.1750	+0.059%	167	-28.324%
2025-04-04	34.1000	34.1550	34.1000	34.1550	-0.059%	658	-28.282%
2025-04-03	34.1750	34.1750	34.1750	34.1750	+0.095%	1	-28.324%
2025-04-02	34.0600	34.1424	34.0600	34.1424	+0.586%	129	-28.256%
2025-04-01	34.0200	34.0200	33.9400	33.9434	+0.888%	3,093	-27.835%
2025-03-31	33.7300	33.7300	33.6446	33.6446	-0.386%	137	-27.194%
2025-03-28	33.7750	33.7750	33.7750	33.7750	-1.177%	7	-27.475%
2025-03-27	34.1400	34.1774	34.1400	34.1774	+0.227%	457	-28.329%
2025-03-26	34.1001	34.1001	34.1001	34.1001	+0.000%	69	-28.167%
2025-03-25	34.1000	34.1000	34.1000	34.1000	+0.029%	1	-28.167%
2025-03-24	34.0900	34.0900	34.0900	34.0900	-0.000%	2	-28.145%
2025-03-21	34.0901	34.0901	34.0901	34.0901	+0.000%	0	-28.146%
2025-03-20	34.1500	34.1500	34.0830	34.0900	+0.059%	636	-28.145%
2025-03-19	34.0700	34.0700	34.0700	34.0700	0.000%	44	-28.103%
2025-03-18	34.0100	34.0700	34.0000	34.0700	+0.044%	1,000	-28.103%
2025-03-17	34.0551	34.0551	34.0551	34.0551	-0.058%	87	-28.072%
2025-03-14	34.1300	34.1390	34.0750	34.0750	+0.015%	1,487	-28.114%
2025-03-13	34.0700	34.0700	34.0700	34.0700	+0.044%	0	-28.103%
2025-03-12	34.0550	34.0550	34.0550	34.0550	+0.015%	33	-28.072%
2025-03-11	34.0500	34.0500	34.0500	34.0500	-0.029%	2	-28.061%
2025-03-10	34.0600	34.0600	34.0600	34.0600	+0.073%	5	-28.082%
2025-03-07	34.0000	34.0350	34.0000	34.0350	0.000%	904	-28.029%
2025-03-06	34.0350	34.0350	34.0350	34.0350	+0.033%	0	-28.029%
2025-03-05	33.8500	34.0238	33.8500	34.0238	+0.710%	204	-28.006%
2025-03-04	33.3600	33.7839	33.3600	33.7839	+0.325%	377	-27.494%
2025-03-03	34.0000	34.0000	33.6744	33.6744	+0.359%	109	-27.259%
2025-02-28	33.4900	33.5538	33.4900	33.5538	+0.195%	192	-26.997%
2025-02-27	33.7500	33.7500	33.4700	33.4885	-0.170%	319	-26.855%
2025-02-26	33.5700	33.5700	33.5454	33.5454	-0.885%	115	-26.979%
2025-02-25	33.7200	33.8500	33.7200	33.8448	-1.360%	210	-27.625%
2025-02-24	34.3850	34.3850	34.3114	34.3114	-0.118%	276	-28.609%
2025-02-21	34.6100	34.6100	34.3518	34.3518	-0.732%	287	-28.693%
2025-02-20	34.6050	34.6050	34.6050	34.6050	+0.405%	15	-29.215%
2025-02-19	34.4300	34.4654	34.4300	34.4654	+1.377%	105	-28.928%
2025-02-18	34.2500	34.2500	33.9971	33.9971	-2.032%	3,820	-27.949%
2025-02-14	34.5700	34.7024	34.5700	34.7024	+0.722%	113	-29.414%
2025-02-13	34.3200	34.4537	34.3050	34.4537	-0.491%	2,099	-28.904%
2025-02-12	34.3250	34.7368	34.3250	34.6238	+1.097%	3,635	-29.253%
2025-02-11	34.2480	34.2480	34.2480	34.2480	-1.348%	4	-28.477%
2025-02-10	34.7160	34.7160	34.7160	34.7160	+0.926%	89	-29.441%

.dark-mode .zzFQG3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zzFQG3{ color: #333333; background-color: white; border: 2px solid #333333; }BTRNGlobal X Bitcoin Trend Strategy ETFstock NYSE ETF

BTRN
Global X Bitcoin Trend Strategy ETF
stock NYSE ETF