Invesco Galaxy Bitcoin ETF (BTCO)
BATS: BTCO · Real-Time Price · USD
89.08
-3.14 (-3.40%)
Dec 5, 2025, 4:00 PM EST - Market closed
BTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.18 | 91.16 | 87.89 | 89.08 | - | -3.40% | 97,874 |
| Dec 4, 2025 | 92.54 | 92.89 | 90.61 | 92.22 | 92.22 | -0.51% | 67,013 |
| Dec 3, 2025 | 92.34 | 93.37 | 91.51 | 92.69 | 92.69 | 2.09% | 92,270 |
| Dec 2, 2025 | 88.44 | 92.00 | 88.15 | 90.79 | 90.79 | 6.46% | 163,606 |
| Dec 1, 2025 | 85.94 | 86.38 | 83.62 | 85.28 | 85.28 | -5.67% | 129,001 |
| Nov 28, 2025 | 92.76 | 92.76 | 90.00 | 90.41 | 90.41 | 0.88% | 94,661 |
| Nov 26, 2025 | 87.18 | 90.02 | 86.55 | 89.62 | 89.62 | 2.93% | 133,609 |
| Nov 25, 2025 | 86.91 | 87.75 | 85.85 | 87.07 | 87.07 | -1.99% | 176,654 |
| Nov 24, 2025 | 85.65 | 88.92 | 84.91 | 88.84 | 88.84 | 5.37% | 174,463 |
| Nov 21, 2025 | 83.32 | 85.16 | 82.05 | 84.31 | 84.31 | -2.03% | 360,956 |
| Nov 20, 2025 | 91.10 | 91.26 | 85.64 | 86.06 | 86.06 | -3.46% | 255,037 |
| Nov 19, 2025 | 90.76 | 92.05 | 88.27 | 89.14 | 89.14 | -3.60% | 235,940 |
| Nov 18, 2025 | 91.42 | 93.48 | 90.68 | 92.47 | 92.47 | 1.03% | 664,358 |
| Nov 17, 2025 | 93.73 | 95.66 | 90.86 | 91.53 | 91.53 | -2.62% | 283,856 |
| Nov 14, 2025 | 95.03 | 96.97 | 93.79 | 93.99 | 93.99 | -3.79% | 187,823 |
| Nov 13, 2025 | 102.03 | 102.91 | 97.52 | 97.69 | 97.69 | -3.48% | 265,832 |
| Nov 12, 2025 | 104.47 | 104.52 | 100.51 | 101.21 | 101.21 | -1.19% | 132,117 |
| Nov 11, 2025 | 104.20 | 104.20 | 102.31 | 102.43 | 102.43 | -3.07% | 60,893 |
| Nov 10, 2025 | 105.82 | 105.91 | 104.36 | 105.67 | 105.67 | 2.15% | 379,165 |
| Nov 7, 2025 | 99.95 | 103.52 | 99.12 | 103.45 | 103.45 | 2.84% | 108,694 |
| Nov 6, 2025 | 102.62 | 102.62 | 100.00 | 100.59 | 100.59 | -2.84% | 87,037 |
| Nov 5, 2025 | 102.29 | 104.22 | 101.88 | 103.53 | 103.53 | 3.13% | 164,286 |
| Nov 4, 2025 | 103.37 | 104.43 | 99.20 | 100.39 | 100.39 | -5.54% | 245,666 |
| Nov 3, 2025 | 107.23 | 107.60 | 105.00 | 106.28 | 106.28 | -2.85% | 102,199 |
| Oct 31, 2025 | 109.49 | 110.63 | 108.29 | 109.40 | 109.40 | 3.10% | 123,882 |
| Oct 30, 2025 | 108.15 | 108.15 | 105.92 | 106.11 | 106.11 | -3.71% | 114,345 |
| Oct 29, 2025 | 113.32 | 113.36 | 108.85 | 110.20 | 110.20 | -2.79% | 196,876 |
| Oct 28, 2025 | 114.69 | 115.76 | 113.16 | 113.36 | 113.36 | -1.13% | 90,712 |
| Oct 27, 2025 | 114.85 | 115.44 | 114.19 | 114.65 | 114.65 | 3.93% | 101,933 |
| Oct 24, 2025 | 110.98 | 111.04 | 109.42 | 110.31 | 110.31 | 0.32% | 86,448 |
| Oct 23, 2025 | 108.79 | 111.02 | 108.43 | 109.96 | 109.96 | 2.31% | 122,658 |
| Oct 22, 2025 | 107.91 | 108.75 | 107.20 | 107.48 | 107.48 | -3.71% | 236,634 |
| Oct 21, 2025 | 108.40 | 113.76 | 107.91 | 111.62 | 111.62 | 0.96% | 396,759 |
| Oct 20, 2025 | 111.00 | 111.44 | 109.62 | 110.56 | 110.56 | 4.15% | 352,522 |
| Oct 17, 2025 | 105.12 | 107.19 | 104.25 | 106.15 | 106.15 | -1.65% | 381,686 |
| Oct 16, 2025 | 110.77 | 111.15 | 107.27 | 107.93 | 107.93 | -2.72% | 354,601 |
| Oct 15, 2025 | 111.24 | 111.92 | 109.78 | 110.95 | 110.95 | -1.19% | 317,830 |
| Oct 14, 2025 | 110.52 | 113.23 | 109.68 | 112.29 | 112.29 | -2.81% | 162,021 |
| Oct 13, 2025 | 114.12 | 115.64 | 113.54 | 115.54 | 115.54 | -0.61% | 230,596 |
| Oct 10, 2025 | 121.78 | 122.25 | 115.58 | 116.24 | 116.24 | -3.66% | 395,297 |
| Oct 9, 2025 | 123.21 | 123.21 | 119.43 | 120.66 | 120.66 | -2.00% | 156,777 |
| Oct 8, 2025 | 122.23 | 123.87 | 121.41 | 123.12 | 123.12 | 1.46% | 149,868 |
| Oct 7, 2025 | 124.65 | 124.65 | 120.38 | 121.35 | 121.35 | -3.03% | 303,306 |
| Oct 6, 2025 | 124.70 | 125.96 | 124.17 | 125.14 | 125.14 | 2.11% | 222,761 |
| Oct 3, 2025 | 120.48 | 123.69 | 119.76 | 122.55 | 122.55 | 1.52% | 205,291 |
| Oct 2, 2025 | 118.97 | 120.87 | 118.32 | 120.72 | 120.72 | 3.00% | 204,544 |
| Oct 1, 2025 | 116.33 | 118.00 | 116.16 | 117.20 | 117.20 | 2.80% | 197,100 |
| Sep 30, 2025 | 113.14 | 114.20 | 112.51 | 114.01 | 114.01 | -0.08% | 220,322 |
| Sep 29, 2025 | 111.92 | 114.19 | 111.83 | 114.10 | 114.10 | 4.80% | 381,008 |
| Sep 26, 2025 | 108.92 | 110.00 | 108.39 | 108.87 | 108.87 | -0.16% | 97,263 |
| Sep 25, 2025 | 111.30 | 111.47 | 108.28 | 109.04 | 109.04 | -3.63% | 139,039 |
| Sep 24, 2025 | 112.82 | 113.75 | 112.58 | 113.15 | 113.15 | 1.60% | 77,791 |
| Sep 23, 2025 | 112.73 | 112.99 | 111.29 | 111.37 | 111.37 | -0.47% | 51,618 |
| Sep 22, 2025 | 112.69 | 113.19 | 111.72 | 111.90 | 111.90 | -2.59% | 90,236 |
| Sep 19, 2025 | 116.06 | 116.26 | 114.87 | 114.88 | 114.88 | -2.04% | 204,764 |
| Sep 18, 2025 | 117.21 | 117.67 | 116.82 | 117.27 | 117.27 | 1.65% | 346,944 |
| Sep 17, 2025 | 115.97 | 116.11 | 114.43 | 115.37 | 115.37 | -1.05% | 140,047 |
| Sep 16, 2025 | 115.14 | 116.65 | 114.41 | 116.59 | 116.59 | 1.34% | 74,674 |
| Sep 15, 2025 | 114.78 | 115.20 | 114.07 | 115.05 | 115.05 | -1.35% | 82,109 |
| Sep 12, 2025 | 114.76 | 116.63 | 114.64 | 116.63 | 116.63 | 2.09% | 93,952 |
| Sep 11, 2025 | 113.55 | 114.42 | 113.50 | 114.24 | 114.24 | 0.82% | 57,993 |
| Sep 10, 2025 | 113.43 | 114.16 | 112.89 | 113.31 | 113.31 | 2.04% | 114,536 |
| Sep 9, 2025 | 112.60 | 112.68 | 110.47 | 111.05 | 111.05 | -0.70% | 73,299 |
| Sep 8, 2025 | 111.96 | 112.67 | 111.60 | 111.83 | 111.83 | 0.48% | 151,180 |
| Sep 5, 2025 | 112.60 | 113.00 | 109.90 | 111.30 | 111.30 | 1.63% | 68,997 |
| Sep 4, 2025 | 110.57 | 110.57 | 109.05 | 109.51 | 109.51 | -2.21% | 85,097 |
| Sep 3, 2025 | 111.13 | 112.32 | 110.93 | 111.99 | 111.99 | 1.32% | 41,540 |
| Sep 2, 2025 | 109.15 | 111.50 | 108.95 | 110.53 | 110.53 | 2.40% | 73,714 |
| Aug 29, 2025 | 110.30 | 110.30 | 107.78 | 107.94 | 107.94 | -3.34% | 121,340 |
| Aug 28, 2025 | 112.83 | 112.94 | 111.64 | 111.67 | 111.67 | -0.11% | 51,308 |
| Aug 27, 2025 | 111.12 | 112.37 | 111.02 | 111.79 | 111.79 | 0.80% | 31,453 |
| Aug 26, 2025 | 109.69 | 110.91 | 109.25 | 110.90 | 110.90 | 0.34% | 47,585 |
| Aug 25, 2025 | 111.32 | 112.60 | 110.27 | 110.52 | 110.52 | -5.05% | 129,992 |
| Aug 22, 2025 | 111.96 | 117.08 | 111.64 | 116.40 | 116.40 | 4.03% | 145,321 |
| Aug 21, 2025 | 113.00 | 113.65 | 111.65 | 111.89 | 111.89 | -1.88% | 52,525 |
| Aug 20, 2025 | 113.15 | 114.07 | 112.18 | 114.03 | 114.03 | 1.09% | 68,002 |
| Aug 19, 2025 | 115.49 | 115.49 | 112.39 | 112.80 | 112.80 | -2.78% | 114,082 |
| Aug 18, 2025 | 115.44 | 116.46 | 114.53 | 116.02 | 116.02 | -0.58% | 64,426 |
| Aug 15, 2025 | 118.26 | 118.26 | 116.53 | 116.70 | 116.70 | -0.87% | 41,494 |
| Aug 14, 2025 | 117.97 | 119.15 | 116.92 | 117.72 | 117.72 | -4.00% | 93,744 |
| Aug 13, 2025 | 120.47 | 122.66 | 120.00 | 122.63 | 122.63 | 2.71% | 77,749 |
| Aug 12, 2025 | 118.88 | 119.84 | 118.37 | 119.40 | 119.40 | 0.53% | 35,070 |
| Aug 11, 2025 | 119.20 | 120.49 | 118.45 | 118.77 | 118.77 | 2.26% | 62,393 |
| Aug 8, 2025 | 116.59 | 117.02 | 115.64 | 116.14 | 116.14 | -1.01% | 81,318 |
| Aug 7, 2025 | 116.28 | 117.40 | 115.42 | 117.33 | 117.33 | 2.00% | 67,146 |
| Aug 6, 2025 | 113.67 | 115.50 | 113.43 | 115.03 | 115.03 | 1.46% | 68,200 |
| Aug 5, 2025 | 113.92 | 114.22 | 112.31 | 113.37 | 113.37 | -0.93% | 62,192 |
| Aug 4, 2025 | 113.94 | 115.40 | 113.75 | 114.43 | 114.43 | 1.45% | 76,966 |
| Aug 1, 2025 | 115.27 | 115.37 | 112.69 | 112.80 | 112.80 | -3.14% | 130,886 |
| Jul 31, 2025 | 117.96 | 118.59 | 116.46 | 116.46 | 116.46 | -0.15% | 34,864 |
| Jul 30, 2025 | 117.22 | 118.52 | 115.49 | 116.63 | 116.63 | -0.52% | 55,358 |
| Jul 29, 2025 | 118.81 | 118.84 | 116.62 | 117.24 | 117.24 | -0.53% | 75,895 |
| Jul 28, 2025 | 118.32 | 118.87 | 117.24 | 117.87 | 117.87 | 1.08% | 48,926 |
| Jul 25, 2025 | 116.12 | 116.81 | 114.85 | 116.61 | 116.61 | -1.88% | 86,634 |
| Jul 24, 2025 | 118.55 | 119.27 | 117.78 | 118.85 | 118.85 | 0.52% | 25,503 |
| Jul 23, 2025 | 117.91 | 118.50 | 117.20 | 118.23 | 118.23 | -0.70% | 35,885 |
| Jul 22, 2025 | 118.98 | 120.00 | 117.50 | 119.06 | 119.06 | 2.19% | 50,455 |
| Jul 21, 2025 | 118.02 | 118.85 | 116.33 | 116.51 | 116.51 | -0.51% | 94,888 |
| Jul 18, 2025 | 118.68 | 119.06 | 116.93 | 117.11 | 117.11 | -1.42% | 70,127 |
| Jul 17, 2025 | 117.75 | 119.71 | 117.45 | 118.80 | 118.80 | -0.23% | 54,323 |