Invesco Galaxy Bitcoin ETF (BTCO)
67.15
+1.89
(+2.90%)
USD |
BATS |
May 17, 16:00
67.36
+0.21
(+0.31%)
After-Hours: 20:00
BTCO Price: 67.15 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 66.47 | 67.59 | 65.94 | 67.15 | 139829.0 |
| May 16, 2024 | 66.10 | 66.50 | 64.68 | 65.26 | 177660.0 |
| May 15, 2024 | 64.36 | 66.56 | 64.04 | 66.12 | 330420.0 |
| May 14, 2024 | 62.01 | 62.24 | 61.13 | 61.61 | 100291.0 |
| May 13, 2024 | 62.86 | 63.50 | 62.63 | 63.20 | 275616.0 |
| May 10, 2024 | 62.94 | 63.18 | 60.20 | 60.70 | 260173.0 |
| May 09, 2024 | 61.34 | 62.74 | 60.91 | 62.55 | 97928.00 |
| May 08, 2024 | 62.06 | 62.75 | 61.78 | 62.17 | 63718.00 |
| May 07, 2024 | 63.62 | 64.37 | 62.86 | 63.11 | 149873.0 |
| May 06, 2024 | 63.70 | 64.27 | 62.81 | 63.19 | 206530.0 |
| May 03, 2024 | 61.34 | 62.33 | 61.28 | 62.23 | 559943.0 |
| May 02, 2024 | 58.82 | 59.60 | 58.32 | 59.47 | 426452.0 |
| May 01, 2024 | 57.64 | 59.40 | 56.58 | 56.91 | 406348.0 |
| Apr 30, 2024 | 61.20 | 61.43 | 58.93 | 59.02 | 429992.0 |
| Apr 29, 2024 | 62.54 | 63.19 | 61.72 | 62.92 | 110538.0 |
| Apr 26, 2024 | 63.81 | 64.77 | 63.32 | 63.77 | 297751.0 |
| Apr 25, 2024 | 63.17 | 64.91 | 62.84 | 64.75 | 198740.0 |
| Apr 24, 2024 | 66.10 | 66.36 | 63.79 | 63.86 | 328833.0 |
| Apr 23, 2024 | 66.23 | 67.20 | 66.20 | 66.52 | 140631.0 |
| Apr 22, 2024 | 66.17 | 66.95 | 65.78 | 66.57 | 245092.0 |
| Apr 19, 2024 | 64.87 | 65.19 | 63.64 | 64.36 | 218730.0 |
| Apr 18, 2024 | 62.51 | 64.10 | 62.05 | 63.55 | 229039.0 |
| Apr 17, 2024 | 62.36 | 62.98 | 59.71 | 61.02 | 568671.0 |
| Apr 16, 2024 | 63.26 | 63.38 | 61.76 | 62.75 | 293731.0 |
| Apr 15, 2024 | 66.32 | 66.53 | 62.43 | 63.33 | 295324.0 |
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
39.17
Minimum
Jan 23 2024
73.61
Maximum
Mar 13 2024
58.60
Average
62.75
Median
Apr 16 2024