Invesco Galaxy Bitcoin ETF Common Shares of Beneficial Interest (NY:BTCO)

107.53 +0.88 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 107.68 107.68 106.43 107.53 51,902 +0.88(+0.83%)
Jun 27, 2025 106.59 107.45 106.24 106.65 81,839 -0.79(-0.74%)
Jun 26, 2025 107.09 107.53 106.40 107.44 64,992 -0.15(-0.14%)
Jun 25, 2025 107.65 108.01 106.62 107.59 42,667 +2.13(+2.02%)
Jun 24, 2025 104.91 106.06 104.61 105.46 39,571 +2.38(+2.31%)
Jun 23, 2025 101.11 103.08 99.50 103.08 123,985 +0.06(+0.06%)
Jun 20, 2025 105.81 105.90 102.22 103.02 94,454 -0.74(-0.71%)
Jun 18, 2025 103.76 105.08 103.38 103.76 98,677 -0.78(-0.75%)
Jun 17, 2025 105.47 105.56 103.15 104.54 85,747 -3.96(-3.65%)
Jun 16, 2025 106.41 108.69 106.35 108.50 34,980 +3.52(+3.35%)
Jun 13, 2025 104.77 105.87 104.00 104.98 56,371 -1.61(-1.51%)
Jun 12, 2025 106.58 108.21 106.32 106.59 74,835 -2.05(-1.89%)
Jun 11, 2025 109.63 110.21 108.28 108.64 55,125 -0.70(-0.64%)
Jun 10, 2025 109.62 110.17 108.17 109.34 51,065 +0.90(+0.83%)
Jun 09, 2025 107.41 108.60 106.78 108.44 105,130 +4.37(+4.20%)
Jun 06, 2025 103.76 105.26 103.76 104.07 83,774 +2.36(+2.32%)
Jun 05, 2025 105.49 105.69 101.41 101.71 111,181 -3.24(-3.09%)
Jun 04, 2025 104.77 105.40 103.97 104.95 95,607 -1.16(-1.09%)
Jun 03, 2025 105.43 106.70 105.02 106.11 93,429 +1.83(+1.75%)
Jun 02, 2025 103.73 104.56 103.43 104.28 138,298 -0.19(-0.18%)
May 30, 2025 105.36 105.71 103.43 104.47 148,373 -0.92(-0.87%)
May 29, 2025 108.13 108.13 105.26 105.39 555,211 -1.37(-1.28%)
May 28, 2025 108.61 108.72 106.69 106.76 178,969 -3.06(-2.79%)
May 27, 2025 110.30 110.50 108.57 109.82 127,009 +1.25(+1.15%)
May 23, 2025 108.57 109.86 107.98 108.57 286,011 -2.45(-2.21%)
May 22, 2025 111.26 111.77 110.34 111.02 135,315 +2.61(+2.41%)
May 21, 2025 106.33 109.67 105.92 108.41 276,863 +1.53(+1.43%)
May 20, 2025 104.50 107.13 104.04 106.88 77,517 +1.56(+1.48%)
May 19, 2025 102.28 105.43 102.28 105.32 52,024 +1.44(+1.39%)
May 16, 2025 103.32 104.44 103.32 103.88 49,407 +0.84(+0.82%)
May 15, 2025 102.41 104.00 101.19 103.04 97,030 -0.12(-0.12%)
May 14, 2025 103.96 104.14 102.50 103.16 95,178 -1.54(-1.47%)
May 13, 2025 103.54 104.90 102.85 104.70 74,030 +3.04(+2.99%)
May 12, 2025 104.02 104.24 100.55 101.66 105,712 -1.42(-1.38%)
May 09, 2025 102.89 103.63 102.25 103.08 103,224 +1.93(+1.91%)
May 08, 2025 99.25 101.50 98.91 101.15 167,444 +5.14(+5.35%)
May 07, 2025 96.62 97.36 95.65 96.01 79,459 +1.24(+1.31%)
May 06, 2025 93.53 94.95 93.14 94.77 77,774 +0.59(+0.63%)
May 05, 2025 94.00 94.69 93.40 94.18 105,668 -2.66(-2.75%)
May 02, 2025 96.91 97.80 96.56 96.84 117,207 +0.46(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.