Global X Bitcoin Trend Strategy ETF (BTRN)
NYSEARCA: BTRN · Real-Time Price · USD
35.46
+0.03 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
35.46
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BTRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.45 | 35.46 | 35.45 | 35.46 | 35.46 | 0.09% | 2,865 |
| Dec 4, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.01% | 38 |
| Dec 3, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - | 28 |
| Dec 2, 2025 | 35.39 | 35.43 | 35.39 | 35.43 | 35.43 | 0.03% | 365 |
| Dec 1, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.06% | 7 |
| Nov 28, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.01% | 8 |
| Nov 26, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.03% | 71 |
| Nov 25, 2025 | 35.36 | 35.40 | 35.36 | 35.40 | 35.40 | - | 201 |
| Nov 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.01% | 177 |
| Nov 21, 2025 | 35.35 | 35.39 | 35.35 | 35.39 | 35.39 | 0.01% | 186 |
| Nov 20, 2025 | 35.35 | 35.39 | 35.35 | 35.39 | 35.39 | - | 122 |
| Nov 19, 2025 | 35.34 | 35.39 | 35.34 | 35.39 | 35.39 | - | 107 |
| Nov 18, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.05% | 15 |
| Nov 17, 2025 | 35.41 | 35.42 | 35.37 | 35.37 | 35.37 | -0.01% | 1,761 |
| Nov 14, 2025 | 35.43 | 35.43 | 35.37 | 35.37 | 35.37 | 0.06% | 593 |
| Nov 13, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.01% | 8 |
| Nov 12, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.05% | 50 |
| Nov 11, 2025 | 35.39 | 35.40 | 35.36 | 35.36 | 35.36 | 0.03% | 7,362 |
| Nov 10, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.01% | 9 |
| Nov 7, 2025 | 35.34 | 35.35 | 35.34 | 35.35 | 35.35 | 0.01% | 129 |
| Nov 6, 2025 | 35.36 | 35.36 | 35.34 | 35.34 | 35.34 | 0.05% | 1,659 |
| Nov 5, 2025 | 35.28 | 35.34 | 35.28 | 35.32 | 35.32 | 0.66% | 4,262 |
| Nov 4, 2025 | 35.39 | 35.40 | 35.09 | 35.09 | 35.09 | -1.35% | 4,330 |
| Nov 3, 2025 | 35.59 | 35.61 | 35.57 | 35.57 | 35.57 | -0.79% | 1,621 |
| Oct 31, 2025 | 35.77 | 35.86 | 35.77 | 35.86 | 35.85 | 0.75% | 952 |
| Oct 30, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -0.92% | 14 |
| Oct 29, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.70% | 46 |
| Oct 28, 2025 | 36.31 | 36.31 | 36.17 | 36.17 | 36.17 | -0.28% | 138 |
| Oct 27, 2025 | 36.24 | 36.32 | 36.24 | 36.27 | 36.27 | 1.03% | 1,396 |
| Oct 24, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.08% | 9 |
| Oct 23, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.51% | 31 |
| Oct 22, 2025 | 35.69 | 35.72 | 35.69 | 35.69 | 35.69 | -1.79% | 376 |
| Oct 21, 2025 | 35.72 | 36.61 | 35.72 | 36.34 | 36.34 | 0.47% | 3,292 |
| Oct 20, 2025 | 36.26 | 36.26 | 36.17 | 36.17 | 36.17 | 1.95% | 182 |
| Oct 17, 2025 | 35.37 | 35.48 | 35.37 | 35.48 | 35.48 | -0.72% | 563 |
| Oct 16, 2025 | 35.88 | 35.88 | 35.70 | 35.74 | 35.73 | -1.33% | 330 |
| Oct 15, 2025 | 36.09 | 36.22 | 36.09 | 36.22 | 36.22 | -1.38% | 958 |
| Oct 14, 2025 | 36.78 | 36.78 | 36.73 | 36.73 | 36.72 | -2.87% | 708 |
| Oct 13, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.65% | 61 |
| Oct 10, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -3.72% | 84 |
| Oct 9, 2025 | 39.34 | 39.53 | 39.34 | 39.53 | 39.53 | -1.95% | 414 |
| Oct 8, 2025 | 40.25 | 40.32 | 40.25 | 40.32 | 40.32 | 0.71% | 147 |
| Oct 7, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -1.55% | 7 |
| Oct 6, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 1.03% | 114 |
| Oct 3, 2025 | 40.23 | 40.25 | 40.23 | 40.25 | 40.25 | 0.10% | 560 |
| Oct 2, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 2.24% | 101 |
| Oct 1, 2025 | 39.24 | 39.33 | 39.24 | 39.33 | 39.33 | 1.95% | 196 |
| Sep 30, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.06% | 115 |
| Sep 29, 2025 | 38.43 | 38.55 | 38.43 | 38.55 | 38.55 | 3.71% | 117 |
| Sep 26, 2025 | 37.10 | 37.17 | 37.10 | 37.17 | 37.17 | -0.28% | 25,829 |
| Sep 25, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -2.59% | 30 |
| Sep 24, 2025 | 38.14 | 38.31 | 38.14 | 38.27 | 38.27 | 1.55% | 537 |
| Sep 23, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -1.06% | 22 |
| Sep 22, 2025 | 38.24 | 38.24 | 37.97 | 38.09 | 38.09 | -2.18% | 19,606 |
| Sep 19, 2025 | 39.43 | 39.43 | 38.94 | 38.94 | 38.94 | -1.99% | 266 |
| Sep 18, 2025 | 39.80 | 39.80 | 39.73 | 39.73 | 39.73 | 1.54% | 11,942 |
| Sep 17, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -0.52% | 37 |
| Sep 16, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.70% | 8 |
| Sep 15, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -0.71% | 96 |
| Sep 12, 2025 | 39.03 | 39.34 | 39.02 | 39.34 | 39.34 | 1.08% | 16,307 |
| Sep 11, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.43% | 8 |
| Sep 10, 2025 | 38.89 | 38.89 | 38.75 | 38.75 | 38.75 | 0.44% | 918 |
| Sep 9, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.13% | 19 |
| Sep 8, 2025 | 38.69 | 38.73 | 38.63 | 38.63 | 38.63 | 0.11% | 541 |
| Sep 5, 2025 | 38.76 | 38.76 | 38.58 | 38.58 | 38.58 | 0.38% | 306 |
| Sep 4, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.58% | 28 |
| Sep 3, 2025 | 38.61 | 38.66 | 38.59 | 38.66 | 38.66 | 0.68% | 626 |
| Sep 2, 2025 | 38.49 | 38.49 | 38.40 | 38.40 | 38.40 | 1.13% | 641 |
| Aug 29, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -1.70% | 6 |
| Aug 28, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.03% | 35 |
| Aug 27, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.62% | 22 |
| Aug 26, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.14% | 100 |
| Aug 25, 2025 | 38.63 | 38.92 | 38.35 | 38.35 | 38.35 | -3.69% | 3,322 |
| Aug 22, 2025 | 38.79 | 39.82 | 38.63 | 39.82 | 39.82 | 3.05% | 985 |
| Aug 21, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -1.47% | 12 |
| Aug 20, 2025 | 39.02 | 39.21 | 39.02 | 39.21 | 39.21 | 0.99% | 3,153 |
| Aug 19, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -2.79% | 41 |
| Aug 18, 2025 | 39.82 | 39.94 | 39.82 | 39.94 | 39.94 | -0.53% | 237 |
| Aug 15, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -1.04% | 1,452 |
| Aug 14, 2025 | 40.84 | 40.84 | 40.58 | 40.58 | 40.58 | -4.01% | 155 |
| Aug 13, 2025 | 42.10 | 42.27 | 42.10 | 42.27 | 42.27 | 1.44% | 371 |
| Aug 12, 2025 | 41.62 | 41.79 | 41.60 | 41.67 | 41.67 | 0.36% | 4,148 |
| Aug 11, 2025 | 41.74 | 41.76 | 41.52 | 41.52 | 41.52 | 1.02% | 3,947 |
| Aug 8, 2025 | 41.09 | 41.10 | 41.09 | 41.10 | 41.10 | -0.49% | 5,866 |
| Aug 7, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 1.05% | 85 |
| Aug 6, 2025 | 40.59 | 40.88 | 40.59 | 40.88 | 40.88 | 1.47% | 807 |
| Aug 5, 2025 | 40.55 | 40.55 | 40.14 | 40.28 | 40.28 | -1.09% | 425 |
| Aug 4, 2025 | 40.47 | 40.73 | 40.45 | 40.73 | 40.73 | 1.47% | 865 |
| Aug 1, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -3.24% | 3 |
| Jul 31, 2025 | 41.97 | 41.97 | 41.48 | 41.48 | 41.48 | -0.17% | 233 |
| Jul 30, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.58% | 107 |
| Jul 29, 2025 | 41.84 | 41.84 | 41.79 | 41.79 | 41.79 | -0.43% | 207 |
| Jul 28, 2025 | 42.28 | 42.28 | 41.98 | 41.98 | 41.98 | 0.91% | 246 |
| Jul 25, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.91% | 11 |
| Jul 24, 2025 | 42.12 | 42.40 | 42.10 | 42.40 | 42.40 | 0.58% | 2,582 |
| Jul 23, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -0.76% | 22 |
| Jul 22, 2025 | 42.20 | 42.48 | 42.20 | 42.48 | 42.48 | 2.21% | 840 |
| Jul 21, 2025 | 42.27 | 42.35 | 41.56 | 41.56 | 41.56 | -0.75% | 668 |
| Jul 18, 2025 | 42.21 | 42.31 | 41.88 | 41.88 | 41.88 | -1.22% | 427 |
| Jul 17, 2025 | 42.39 | 42.40 | 42.32 | 42.40 | 42.40 | -0.22% | 677 |