Invesco Galaxy Bitcoin ETF (BTCO)

76.91
+0.07 (0.09%)
NYSE· Last Trade: Sep 2nd, 6:50 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Galaxy Bitcoin ETF (BTCO)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202676.3877.1076.2476.9118,49376.91
9/01/202677.3877.9276.1376.8442,49876.84
8/31/202677.6478.7477.3878.4420,94678.44
8/28/202678.8379.1976.7377.1566,22777.15
8/27/202678.9080.4378.5179.5128,52579.51
8/26/202677.6978.1677.2778.0821,55878.08
8/25/202678.2479.1377.7478.5249,04478.52
8/24/202678.5979.4877.7778.3562,00578.35
8/21/202676.7377.3675.8976.67105,46576.67
8/20/202671.5772.5070.7972.3077,46872.30
8/19/202664.6169.1564.4168.10113,01768.10
8/18/202663.6564.6763.6564.2728,08764.27
8/17/202663.0464.2163.0463.9539,29563.95
8/14/202662.2962.8262.1562.5724,38462.57
8/13/202663.1763.5862.5062.9833,98162.98
8/12/202663.5663.6662.9463.0318,21063.03
8/11/202663.7863.8062.9563.1459,23963.14
8/10/202664.5064.5063.3863.62141,89763.62
8/07/202664.7764.7764.2664.6016,57964.60
8/06/202663.8164.5363.8164.0515,91064.05
8/05/202663.7164.5663.5464.4937,30964.49
8/04/202663.2664.0463.2663.8924,20263.89
8/03/202662.3363.6962.1563.51195,22463.51
7/31/202663.4063.4062.0162.5573,20662.55
7/30/202664.3964.7264.3164.4124,02664.41
7/29/202663.7764.2863.1663.1843,50463.18
7/28/202662.9363.5962.5663.4823,61863.48
7/27/202664.5165.2864.1064.5649,67464.56
7/24/202663.8863.9663.3763.8238,52263.82
7/23/202664.6264.7564.2864.4246,04364.42
7/22/202665.2965.8865.2165.5833,39765.58
7/21/202666.0866.5665.7366.1142,69066.11
7/20/202664.1465.2963.8564.7854,53664.78
7/17/202662.5163.9862.1763.8042,87563.80
7/16/202664.0264.5063.6663.8921,15063.89
7/15/202664.9365.1164.3964.6137,35564.61
7/14/202663.5964.5263.2964.1850,56764.18
7/13/202662.1262.3861.4261.8665,40961.86
7/10/202663.7864.3163.4163.5636,06863.56
7/09/202662.3363.0562.2562.9026,34162.90
7/08/202661.4362.0061.1761.9043,42261.90
7/07/202662.7063.8462.2963.5052,89263.50
7/06/202661.0863.5661.0863.3849,87463.38
7/02/202661.3661.8560.9261.16107,69561.16
7/01/202658.4860.1358.3359.6771,78359.67
6/30/202658.1258.7057.8058.4074,57258.40
6/29/202659.5460.2358.6360.0588,03260.05
6/26/202658.5060.2058.5059.36102,32259.36
6/25/202660.8360.8357.7658.91799,09058.91
6/24/202661.4461.6958.7559.55236,61959.55
6/23/202661.6962.4461.6462.0290,04762.02
6/22/202664.5765.2063.9164.1297,23764.12
6/18/202663.9563.9961.9662.64443,52362.64
6/17/202664.5065.6863.7063.8995,60263.89
6/16/202665.6565.8865.1765.3240,14665.32
6/15/202666.4666.9165.9566.2583,09666.25
6/12/202663.0064.0262.7163.2575,04863.25
6/11/202662.4663.4761.9563.2576,19563.25
6/10/202661.2562.1661.2561.6063,84561.60
6/09/202661.9762.1260.5761.75167,01461.75
6/08/202663.2163.8862.9863.0782,51263.07
6/05/202661.7861.8758.8360.01284,88560.01
6/04/202662.8364.1262.5763.21169,46863.21
6/03/202666.4066.7064.9365.03113,39465.03