Global X Bitcoin Trend Strategy ETF (BTRN)
30.34
-0.08
(-0.27%)
USD |
NYSEARCA |
May 21, 16:00
BTRN Price: 30.34 for May 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 21, 2024 | 30.49 | 30.49 | 30.34 | 30.34 | 442.00 |
May 20, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 14.00 |
May 17, 2024 | 30.03 | 30.06 | 30.03 | 30.06 | 2194.00 |
May 16, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 5.000 |
May 15, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 10.00 |
May 14, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 7.000 |
May 13, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 52.00 |
May 10, 2024 | 29.00 | 29.00 | 28.56 | 28.56 | 153.00 |
May 09, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 66.00 |
May 08, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 103.00 |
May 07, 2024 | 29.35 | 29.35 | 29.13 | 29.13 | 513.00 |
May 06, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 11.00 |
May 03, 2024 | 28.66 | 28.89 | 28.66 | 28.89 | 109.00 |
May 02, 2024 | 28.21 | 28.21 | 28.15 | 28.15 | 361.00 |
May 01, 2024 | 27.68 | 27.68 | 27.59 | 27.64 | 1066.00 |
Apr 30, 2024 | 28.81 | 28.81 | 28.40 | 28.40 | 429.00 |
Apr 29, 2024 | 29.76 | 29.95 | 29.76 | 29.89 | 1218.00 |
Apr 26, 2024 | 30.36 | 30.37 | 30.23 | 30.23 | 241.00 |
Apr 25, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 4.000 |
Apr 24, 2024 | 30.82 | 30.82 | 30.30 | 30.30 | 212.00 |
Apr 23, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 23.00 |
Apr 22, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 101.00 |
Apr 19, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 55.00 |
Apr 18, 2024 | 30.03 | 30.21 | 30.03 | 30.21 | 830.00 |
Apr 17, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 58.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.64
Minimum
May 01 2024
35.28
Maximum
Mar 28 2024
31.17
Average
30.42
Median