Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Invesco Galaxy Bitcoin ETF (BTCO)

62.64
-1.25 (-1.96%)
NYSE· Last Trade: Jun 21st, 10:31 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Galaxy Bitcoin ETF (BTCO)

DateOpenHighLowCloseVolumeAdjusted Close
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
6/10/202661.2562.1661.2561.6063,84561.60
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
6/02/202668.5868.6366.0566.86118,42666.86
6/01/202671.3671.5570.1971.10138,21071.10
5/29/202672.6373.8272.0073.0387,57373.03
5/28/202672.6473.2272.1372.9968,03172.99
5/27/202674.7175.0074.1874.5756,90874.57
5/26/202676.3777.6675.3075.5294,10975.52
5/22/202676.8876.8875.2475.4056,44475.40
5/21/202676.8077.6376.2877.2966,70777.29
5/20/202676.8277.4176.4877.2571,43377.25
5/19/202676.1576.5975.7876.3534,55176.35
5/18/202676.8576.8575.7176.43208,63576.43
5/15/202679.6279.6278.1978.6956,00378.69
5/14/202679.4981.6479.1781.0392,02681.03
5/13/202679.3579.8778.2879.1990,01679.19
5/12/202680.2280.4779.4680.4054,72880.40
5/11/202680.6681.7580.0581.59189,41981.59
5/08/202679.2379.9879.1579.7445,84079.74
5/07/202680.5880.5979.1079.73167,10479.73
5/06/202681.5981.6680.7681.0992,02781.09
5/05/202681.0881.3380.6781.2670,12981.26
5/04/202678.5280.3678.2279.72120,57579.72
5/01/202678.0078.5877.8578.0461,16978.04
4/30/202675.8276.2875.7576.0538,31576.05
4/29/202676.5376.5374.5775.12142,16375.12
4/28/202675.8876.0175.2975.9940,53775.99
4/27/202677.3977.8576.1776.5181,22876.51
4/24/202677.8178.0377.1177.2967,36077.29
4/23/202677.3178.3376.6777.3871,80977.38
4/22/202678.1379.0778.0078.5052,00578.50
4/21/202675.7176.1874.5874.7042,12774.70
4/20/202674.8776.1674.5176.0256,74376.02
4/17/202676.4278.0976.0177.19312,51477.19
4/16/202674.7075.1272.8375.0751,80675.07
4/15/202674.1374.8573.2974.7342,13674.73
4/14/202674.1775.8073.6474.00151,55374.00
4/13/202670.8573.1770.5373.0769,04873.07
4/10/202671.9873.0371.6873.03104,81573.03
4/09/202670.7872.2370.3071.8454,87371.84
4/08/202672.2572.2570.3771.05112,65171.05
4/07/202668.1468.7467.4468.6974,38268.69
4/06/202669.2170.0568.8969.43125,56269.43
4/02/202665.8367.1065.4166.71119,75666.71
4/01/202668.2768.8467.6367.8552,31267.85
3/31/202666.4868.2066.2267.47138,50367.47
3/30/202667.5067.6565.9566.17340,41466.17
3/27/202666.3866.3865.2565.64162,24165.64
3/26/202669.0569.4967.8468.2165,31468.21
3/25/202671.2771.4970.2870.5546,56070.55
3/24/202670.3170.4068.6369.0034,74969.00
3/23/202670.4871.3869.8370.3457,19470.34