Skip to main content
Invesco Galaxy Bitcoin ETF (BTCO)
BATS: BTCO · Real-Time Price · USD
104.07
+2.36 (2.32%)
At close: Jun 6, 2025, 4:00 PM
105.02
+0.95 (0.91%)
After-hours: Jun 6, 2025, 8:00 PM EDT

BTCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025103.76105.26103.76104.07104.072.32%83,774
Jun 5, 2025105.49105.69101.41101.71101.71-3.09%111,406
Jun 4, 2025104.77105.40103.97104.95104.95-1.09%95,841
Jun 3, 2025105.43106.70105.02106.11106.111.75%93,480
Jun 2, 2025103.73104.56103.43104.28104.28-0.18%138,799
May 30, 2025105.36105.71103.43104.47104.47-0.87%148,373
May 29, 2025108.13108.13105.26105.39105.39-1.28%555,371
May 28, 2025108.61108.72106.69106.76106.76-2.79%178,969
May 27, 2025110.30110.50108.57109.82109.821.15%127,117
May 23, 2025108.57109.86107.98108.57108.57-2.21%286,011
May 22, 2025111.26111.77110.34111.02111.022.41%135,340
May 21, 2025106.33109.67105.92108.41108.411.43%277,286
May 20, 2025104.50107.13104.04106.88106.881.48%77,567
May 19, 2025102.28105.43102.28105.32105.321.39%52,024
May 16, 2025103.32104.44103.32103.88103.880.82%49,407
May 15, 2025102.41104.00101.19103.04103.04-0.12%97,530
May 14, 2025103.96104.14102.50103.16103.16-1.47%95,232
May 13, 2025103.54104.90102.85104.70104.702.99%74,043
May 12, 2025104.02104.24100.55101.66101.66-1.38%105,712
May 9, 2025102.89103.63102.25103.08103.081.91%103,224
May 8, 202599.25101.5098.91101.15101.155.35%167,444
May 7, 202596.6297.3695.6596.0196.011.31%81,074
May 6, 202593.5394.9593.1494.7794.770.63%77,875
May 5, 202594.0094.6993.4094.1894.18-2.75%105,668
May 2, 202596.9197.8096.5696.8496.840.48%117,207
May 1, 202596.6197.4395.7496.3896.382.52%150,071
Apr 30, 202594.4294.4292.6994.0194.01-1.26%85,818
Apr 29, 202594.8195.3094.5295.2195.210.61%57,223
Apr 28, 202595.0195.0793.2994.6394.63-0.67%149,159
Apr 25, 202594.1995.8093.8995.2795.271.90%160,476
Apr 24, 202592.6193.6092.4893.4993.490.30%106,126
Apr 23, 202593.9194.3991.8193.2193.211.97%165,231
Apr 22, 202589.5691.7289.3591.4191.414.71%401,100
Apr 21, 202587.1488.4886.2787.3087.302.96%196,107
Apr 17, 202584.5885.3583.6184.7984.790.66%84,146
Apr 16, 202583.6585.3083.2084.2384.230.38%113,990
Apr 15, 202585.7386.3383.7683.9183.91-0.98%57,997
Apr 14, 202584.7685.6483.6084.7484.741.27%59,464
Apr 11, 202582.0283.9781.1883.6883.685.39%130,908
Apr 10, 202581.4781.6278.2279.4079.40-3.25%188,213
Apr 9, 202576.5582.8276.5582.0782.077.14%266,259
Apr 8, 202580.0080.0476.0076.6076.60-1.71%260,806
Apr 7, 202576.6580.7775.5277.9377.93-6.97%598,949
Apr 4, 202582.4184.4481.5983.7783.772.43%333,486
Apr 3, 202581.7582.5480.9981.7881.78-5.71%215,007
Apr 2, 202584.5487.2284.4986.7386.732.25%109,538
Apr 1, 202583.5385.4282.3284.8284.823.16%269,275
Mar 31, 202582.3383.6781.5082.2282.22-1.78%153,427
Mar 28, 202585.0285.3783.3883.7183.71-3.62%84,878
Mar 27, 202586.2187.3285.7586.8586.850.52%50,372
OSZAR »