Invesco Galaxy Bitcoin ETF (BTCO)

Last Price72.83

Change+4.88 (7.18%)

NYSE · Last Trade: Mar 4th, 5:59 PM EST

Historical Prices For Invesco Galaxy Bitcoin ETF (BTCO)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	71.50	73.77	71.05	72.83	128,230	72.83
3/03/2026	66.80	68.71	65.89	67.95	137,424	67.95
3/02/2026	65.28	69.69	65.28	68.87	234,447	68.87
2/27/2026	65.90	66.05	64.90	65.34	115,527	65.34
2/26/2026	67.87	67.94	66.34	67.16	369,667	67.16
2/25/2026	66.29	69.23	65.95	68.94	101,349	68.94
2/24/2026	62.77	64.36	62.54	64.23	107,308	64.23
2/23/2026	65.80	65.90	63.63	64.18	95,509	64.18
2/20/2026	66.69	67.73	66.48	67.44	101,965	67.44
2/19/2026	65.65	66.86	65.38	66.82	74,844	66.82
2/18/2026	66.79	68.02	65.56	65.95	84,513	65.95
2/17/2026	67.75	67.83	66.32	67.47	92,814	67.47
2/13/2026	67.04	69.15	66.57	68.51	179,171	68.51
2/12/2026	67.69	67.87	64.81	65.05	263,425	65.05
2/11/2026	67.75	67.84	65.50	67.26	201,397	67.26
2/10/2026	68.93	69.64	67.60	68.48	144,559	68.48
2/09/2026	68.68	70.85	68.31	70.49	123,102	70.49
2/06/2026	66.77	71.20	66.77	69.72	312,978	69.72
2/05/2026	69.73	70.41	62.01	63.41	529,984	63.41
2/04/2026	74.86	75.17	71.75	73.04	253,608	73.04
2/03/2026	78.06	78.12	72.62	76.11	381,388	76.11
2/02/2026	77.73	79.04	77.29	77.68	589,252	77.68
1/30/2026	82.48	84.17	81.46	83.44	269,175	83.44
1/29/2026	87.29	87.43	82.86	83.70	254,251	83.70
1/28/2026	89.50	90.03	88.52	88.68	78,783	88.68
1/27/2026	87.87	89.05	86.87	88.98	73,740	88.98
1/26/2026	87.26	88.42	86.68	87.19	109,083	87.19
1/23/2026	89.20	90.79	88.30	89.11	93,827	89.11
1/22/2026	89.09	89.53	88.11	89.00	103,533	89.00
1/21/2026	89.13	90.03	86.83	89.77	152,135	89.77
1/20/2026	90.55	90.92	88.82	89.27	131,204	89.27
1/16/2026	95.43	95.49	93.94	95.20	394,767	95.20
1/15/2026	96.49	96.63	94.71	94.91	127,656	94.91
1/14/2026	95.31	97.60	95.06	97.36	153,917	97.36
1/13/2026	91.97	94.21	91.72	94.06	154,637	94.06
1/12/2026	89.85	91.96	89.85	91.11	105,395	91.11
1/09/2026	90.15	91.52	89.49	89.84	53,580	89.84
1/08/2026	89.23	91.00	88.96	90.46	68,886	90.46
1/07/2026	91.09	91.55	90.24	90.58	58,598	90.58
1/06/2026	93.98	94.02	90.87	92.08	310,352	92.08
1/05/2026	92.34	94.42	92.03	93.91	281,706	93.91
1/02/2026	88.48	90.70	88.13	89.42	338,936	89.42
12/31/2025	88.53	88.57	86.80	87.17	381,232	87.17
12/30/2025	87.79	89.07	87.46	87.49	205,063	87.49
12/29/2025	87.20	87.76	86.66	86.73	79,631	86.73
12/26/2025	88.61	88.61	86.28	87.14	105,507	87.14
12/24/2025	86.87	87.16	86.07	86.91	48,840	86.91
12/23/2025	87.20	87.84	86.27	87.30	132,026	87.30
12/22/2025	89.72	90.00	87.58	87.98	104,225	87.98
12/19/2025	87.69	88.94	86.51	87.63	140,488	87.63
12/18/2025	88.12	88.97	84.10	84.30	134,939	84.30
12/17/2025	87.43	90.03	84.99	85.57	201,864	85.57
12/16/2025	86.57	87.77	86.57	87.30	93,267	87.30
12/15/2025	89.07	89.52	84.93	85.47	139,339	85.47
12/12/2025	91.82	92.35	89.27	89.95	46,529	89.95
12/11/2025	89.90	91.53	89.05	91.53	72,346	91.53
12/10/2025	91.69	94.14	91.29	92.23	96,549	92.23
12/09/2025	89.95	94.33	89.78	92.84	135,438	92.84
12/08/2025	91.02	91.23	89.43	90.52	59,800	90.52
12/05/2025	90.18	91.16	87.89	89.08	97,959	89.08