Global X Bitcoin Trend Strategy ETF (BTRN)

NYSEARCA: BTRN · Real-Time Price · USD

27.68

-0.14 (-0.50%)

At close: Apr 28, 2026, 4:00 PM EDT

27.68

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

BTRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.68	27.68	27.68	27.68	-	-0.50%	130
Apr 27, 2026	27.81	27.82	27.81	27.82	27.82	-0.75%	1,117
Apr 24, 2026	28.28	28.28	28.03	28.03	28.02	-0.21%	178
Apr 23, 2026	28.06	28.11	28.06	28.08	28.08	-1.11%	3,140
Apr 22, 2026	28.48	28.48	28.40	28.40	28.40	2.66%	926
Apr 21, 2026	27.66	27.66	27.66	27.66	27.66	-0.87%	10
Apr 20, 2026	27.67	27.90	27.67	27.90	27.90	-0.80%	3,823
Apr 17, 2026	28.13	28.13	28.13	28.13	28.13	1.41%	94
Apr 16, 2026	27.46	27.74	27.44	27.74	27.74	0.20%	2,098
Apr 15, 2026	27.60	27.68	27.59	27.68	27.68	0.28%	1,590
Apr 14, 2026	27.61	27.61	27.61	27.61	27.61	0.30%	8
Apr 13, 2026	27.26	27.52	27.26	27.52	27.52	0.12%	546
Apr 10, 2026	27.49	27.49	27.43	27.49	27.49	0.29%	1,525
Apr 9, 2026	27.47	27.47	27.41	27.41	27.41	0.32%	254
Apr 8, 2026	27.37	27.37	27.32	27.32	27.32	0.01%	114
Apr 7, 2026	27.32	27.32	27.32	27.32	27.32	-	91
Apr 6, 2026	27.29	27.32	27.28	27.32	27.32	0.01%	10,089
Apr 2, 2026	27.37	27.37	27.32	27.32	27.32	0.08%	145
Apr 1, 2026	27.36	27.36	27.30	27.30	27.30	0.04%	271
Mar 31, 2026	27.28	27.33	27.28	27.29	27.29	-0.03%	1,192
Mar 30, 2026	27.29	27.29	27.29	27.29	27.29	0.01%	13
Mar 27, 2026	27.24	27.29	27.23	27.29	27.29	-	4,368
Mar 26, 2026	27.33	27.46	27.23	27.29	27.29	0.01%	5,583
Mar 25, 2026	27.37	27.37	27.29	27.29	27.29	1.08%	409
Mar 24, 2026	27.36	27.36	27.00	27.00	27.00	-0.98%	1,068
Mar 23, 2026	27.17	27.27	27.17	27.27	27.26	0.45%	191
Mar 20, 2026	27.04	27.14	27.04	27.14	27.14	-0.11%	205
Mar 19, 2026	27.18	27.18	27.18	27.18	27.17	-0.58%	178
Mar 18, 2026	27.37	27.37	27.33	27.33	27.33	-1.20%	340
Mar 17, 2026	27.52	27.67	27.52	27.67	27.67	0.24%	321
Mar 16, 2026	27.58	27.60	27.58	27.60	27.60	0.88%	108
Mar 13, 2026	27.50	27.54	27.36	27.36	27.36	0.27%	847
Mar 12, 2026	27.29	27.29	27.29	27.29	27.29	-0.05%	137
Mar 11, 2026	27.27	27.30	27.27	27.30	27.30	0.24%	286
Mar 10, 2026	27.17	27.31	27.17	27.24	27.24	0.38%	343
Mar 9, 2026	27.09	27.13	27.09	27.13	27.13	0.30%	214
Mar 6, 2026	27.05	27.05	27.05	27.05	27.05	-1.07%	112
Mar 5, 2026	27.45	27.45	27.27	27.34	27.34	-0.68%	6,346
Mar 4, 2026	27.47	27.56	27.47	27.53	27.53	-	5,026
Mar 3, 2026	27.47	27.53	27.47	27.53	27.53	0.05%	819
Mar 2, 2026	27.45	27.52	27.45	27.52	27.52	-0.05%	393
Feb 27, 2026	27.52	27.53	27.52	27.53	27.53	0.07%	239
Feb 26, 2026	27.48	27.51	27.46	27.51	27.51	0.13%	427
Feb 25, 2026	27.48	27.48	27.48	27.48	27.48	-0.11%	114
Feb 24, 2026	27.51	27.51	27.51	27.51	27.51	0.02%	145
Feb 23, 2026	27.47	27.50	27.47	27.50	27.50	0.01%	483
Feb 20, 2026	27.48	27.50	27.48	27.50	27.50	-	551
Feb 19, 2026	27.43	27.50	27.43	27.50	27.50	0.01%	145
Feb 18, 2026	27.48	27.49	27.43	27.49	27.49	-0.07%	1,888
Feb 17, 2026	27.46	27.51	27.46	27.51	27.51	0.03%	284
Feb 13, 2026	27.46	27.52	27.46	27.50	27.50	0.04%	2,678
Feb 12, 2026	27.46	27.49	27.46	27.49	27.49	-0.11%	1,354
Feb 11, 2026	27.45	27.52	27.45	27.52	27.52	0.01%	9,496
Feb 10, 2026	27.54	27.54	27.52	27.52	27.52	0.12%	174
Feb 9, 2026	27.42	27.54	27.42	27.48	27.48	0.01%	1,187
Feb 6, 2026	27.54	27.54	27.48	27.48	27.48	0.01%	336
Feb 5, 2026	27.48	27.54	27.48	27.48	27.48	-0.01%	1,110
Feb 4, 2026	27.48	27.48	27.48	27.48	27.48	0.04%	15
Feb 3, 2026	27.47	27.47	27.47	27.47	27.47	0.04%	22
Feb 2, 2026	27.51	27.51	27.46	27.46	27.46	0.02%	262
Jan 30, 2026	27.46	27.46	27.46	27.46	27.46	0.01%	864
Jan 29, 2026	27.44	27.45	27.44	27.45	27.45	-0.04%	1,185
Jan 28, 2026	27.47	27.47	27.46	27.46	27.46	0.20%	112
Jan 27, 2026	27.34	27.45	27.28	27.41	27.41	0.36%	6,579
Jan 26, 2026	27.27	27.31	27.23	27.31	27.31	-0.69%	5,173
Jan 23, 2026	27.45	27.70	27.45	27.50	27.50	-0.03%	11,315
Jan 22, 2026	27.53	27.53	27.51	27.51	27.51	-0.32%	1,028
Jan 21, 2026	27.60	27.60	27.60	27.60	27.60	0.05%	162
Jan 20, 2026	27.72	27.72	27.53	27.58	27.58	-2.91%	41,083
Jan 16, 2026	28.37	28.41	28.33	28.41	28.41	0.01%	2,864
Jan 15, 2026	28.45	28.49	28.40	28.40	28.40	-1.06%	1,244
Jan 14, 2026	28.58	28.71	28.58	28.71	28.71	1.67%	466
Jan 13, 2026	28.01	28.24	27.91	28.24	28.24	1.58%	626
Jan 12, 2026	27.80	27.96	27.80	27.80	27.80	0.58%	1,626
Jan 9, 2026	27.73	27.84	27.64	27.64	27.64	-0.32%	5,392
Jan 8, 2026	27.73	27.73	27.73	27.73	27.73	-0.06%	225
Jan 7, 2026	27.71	27.75	27.71	27.75	27.75	0.04%	760
Jan 6, 2026	27.75	27.75	27.74	27.74	27.74	-0.02%	644
Jan 5, 2026	27.76	27.80	27.74	27.74	27.74	0.04%	3,203
Jan 2, 2026	27.80	27.80	27.68	27.73	27.73	0.02%	5,275
Dec 31, 2025	27.69	27.75	27.68	27.73	27.73	0.13%	13,713
Dec 30, 2025	27.78	27.78	27.67	27.69	27.69	-21.31%	51,739
Dec 29, 2025	35.19	35.19	35.19	35.19	27.73	0.02%	110
Dec 26, 2025	35.18	35.18	35.18	35.18	27.72	-0.03%	6
Dec 24, 2025	35.19	35.19	35.19	35.19	27.73	0.07%	7
Dec 23, 2025	35.23	35.23	35.17	35.17	27.71	0.02%	230
Dec 22, 2025	35.12	35.18	35.12	35.16	27.70	-0.07%	673
Dec 19, 2025	35.22	35.22	35.19	35.19	27.72	0.03%	317
Dec 18, 2025	35.13	35.18	35.13	35.18	27.71	0.05%	261
Dec 17, 2025	35.57	35.57	35.16	35.16	27.70	-0.51%	406
Dec 16, 2025	35.23	35.34	35.23	35.34	27.84	1.61%	18,918
Dec 15, 2025	34.91	34.91	34.78	34.78	27.40	-1.33%	130
Dec 12, 2025	35.34	35.34	35.19	35.25	27.77	-0.35%	308
Dec 11, 2025	35.38	35.38	35.38	35.38	27.87	-0.26%	248
Dec 10, 2025	35.47	35.47	35.47	35.47	27.94	0.05%	10
Dec 9, 2025	35.47	35.47	35.41	35.45	27.93	-0.06%	1,837
Dec 8, 2025	35.50	35.50	35.47	35.47	27.95	0.03%	2,320
Dec 5, 2025	35.45	35.46	35.45	35.46	27.94	0.09%	2,865
Dec 4, 2025	35.43	35.43	35.43	35.43	27.91	-0.01%	38
Dec 3, 2025	35.43	35.43	35.43	35.43	27.91	-	28