Global X Bitcoin Trend Strategy ETF (BTRN)
29.92
+1.16
(+4.02%)
USD |
NYSEARCA |
May 15, 16:00
BTRN Price: 29.92 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 16, 2024 | 30.46 | 30.47 | 30.07 | 30.47 | 319.00 |
Apr 15, 2024 | 31.91 | 31.91 | 30.84 | 30.84 | 293.00 |
Apr 12, 2024 | 31.90 | 32.67 | 31.90 | 32.67 | 961.00 |
Apr 11, 2024 | 34.52 | 34.52 | 34.29 | 34.40 | 793.00 |
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
31.27
Average
30.51
Median