Invesco Galaxy Bitcoin ETF (BTCO)

Last Price87.19

Change-1.92 (-2.15%)

NYSE · Last Trade: Jan 26th, 4:31 PM EST

Historical Prices For Invesco Galaxy Bitcoin ETF (BTCO)

Date Range:

2025-10-26 - 2026-01-26

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	89.20	90.79	88.30	89.11	93,827	89.11
1/22/2026	89.09	89.53	88.11	89.00	103,533	89.00
1/21/2026	89.13	90.03	86.83	89.77	152,135	89.77
1/20/2026	90.55	90.92	88.82	89.27	131,204	89.27
1/16/2026	95.43	95.49	93.94	95.20	394,767	95.20
1/15/2026	96.49	96.63	94.71	94.91	127,656	94.91
1/14/2026	95.31	97.60	95.06	97.36	153,917	97.36
1/13/2026	91.97	94.21	91.72	94.06	154,637	94.06
1/12/2026	89.85	91.96	89.85	91.11	105,395	91.11
1/09/2026	90.15	91.52	89.49	89.84	53,580	89.84
1/08/2026	89.23	91.00	88.96	90.46	68,886	90.46
1/07/2026	91.09	91.55	90.24	90.58	58,598	90.58
1/06/2026	93.98	94.02	90.87	92.08	310,352	92.08
1/05/2026	92.34	94.42	92.03	93.91	281,706	93.91
1/02/2026	88.48	90.70	88.13	89.42	338,936	89.42
12/31/2025	88.53	88.57	86.80	87.17	381,232	87.17
12/30/2025	87.79	89.07	87.46	87.49	205,063	87.49
12/29/2025	87.20	87.76	86.66	86.73	79,631	86.73
12/26/2025	88.61	88.61	86.28	87.14	105,507	87.14
12/24/2025	86.87	87.16	86.07	86.91	48,840	86.91
12/23/2025	87.20	87.84	86.27	87.30	132,026	87.30
12/22/2025	89.72	90.00	87.58	87.98	104,225	87.98
12/19/2025	87.69	88.94	86.51	87.63	140,488	87.63
12/18/2025	88.12	88.97	84.10	84.30	134,939	84.30
12/17/2025	87.43	90.03	84.99	85.57	201,864	85.57
12/16/2025	86.57	87.77	86.57	87.30	93,267	87.30
12/15/2025	89.07	89.52	84.93	85.47	139,339	85.47
12/12/2025	91.82	92.35	89.27	89.95	46,529	89.95
12/11/2025	89.90	91.53	89.05	91.53	72,346	91.53
12/10/2025	91.69	94.14	91.29	92.23	96,549	92.23
12/09/2025	89.95	94.33	89.78	92.84	135,438	92.84
12/08/2025	91.02	91.23	89.43	90.52	59,800	90.52
12/05/2025	90.18	91.16	87.89	89.08	97,959	89.08
12/04/2025	92.54	92.89	90.61	92.22	66,702	92.22
12/03/2025	92.34	93.37	91.51	92.69	92,198	92.69
12/02/2025	88.44	92.00	88.15	90.79	163,606	90.79
12/01/2025	85.94	86.38	83.62	85.28	128,990	85.28
11/28/2025	92.76	92.76	90.00	90.41	94,661	90.41
11/26/2025	87.18	90.02	86.55	89.62	133,609	89.62
11/25/2025	86.91	87.75	85.85	87.07	176,654	87.07
11/24/2025	85.65	88.92	84.91	88.84	174,251	88.84
11/21/2025	83.32	85.16	82.05	84.31	361,121	84.31
11/20/2025	91.10	91.26	85.64	86.06	255,037	86.06
11/19/2025	90.76	92.05	88.27	89.14	235,106	89.14
11/18/2025	91.42	93.48	90.68	92.47	664,280	92.47
11/17/2025	93.73	95.66	90.86	91.53	283,640	91.53
11/14/2025	95.03	96.97	93.79	93.99	187,823	93.99
11/13/2025	102.03	102.91	97.52	97.69	265,154	97.69
11/12/2025	104.47	104.52	100.51	101.21	132,033	101.21
11/11/2025	104.20	104.20	102.31	102.43	60,601	102.43
11/10/2025	105.82	105.91	104.36	105.67	379,151	105.67
11/07/2025	99.95	103.52	99.12	103.45	108,694	103.45
11/06/2025	102.62	102.62	100.00	100.59	87,011	100.59
11/05/2025	102.29	104.22	101.88	103.53	164,231	103.53
11/04/2025	103.37	104.43	99.20	100.39	243,631	100.39
11/03/2025	107.23	107.60	105.00	106.28	102,073	106.28
10/31/2025	109.49	110.63	108.29	109.40	123,882	109.40
10/30/2025	108.15	108.15	105.92	106.11	114,334	106.11
10/29/2025	113.32	113.36	108.84	110.20	196,668	110.20
10/28/2025	114.69	115.76	113.16	113.36	90,712	113.36
10/27/2025	114.85	115.44	114.19	114.65	101,933	114.65