Invesco Galaxy Bitcoin ETF (BTCO)

64.19
+0.30 (0.46%)
NYSE· Last Trade: Aug 5th, 11:59 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Galaxy Bitcoin ETF (BTCO)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202663.2664.0463.2663.8924,20263.89
8/03/202662.3363.6962.1563.51195,22463.51
7/31/202663.4063.4062.0162.5573,20662.55
7/30/202664.3964.7264.3164.4124,02664.41
7/29/202663.7764.2863.1663.1843,50463.18
7/28/202662.9363.5962.5663.4823,61863.48
7/27/202664.5165.2864.1064.5649,67464.56
7/24/202663.8863.9663.3763.8238,52263.82
7/23/202664.6264.7564.2864.4246,04364.42
7/22/202665.2965.8865.2165.5833,39765.58
7/21/202666.0866.5665.7366.1142,69066.11
7/20/202664.1465.2963.8564.7854,53664.78
7/17/202662.5163.9862.1763.8042,87563.80
7/16/202664.0264.5063.6663.8921,15063.89
7/15/202664.9365.1164.3964.6137,35564.61
7/14/202663.5964.5263.2964.1850,56764.18
7/13/202662.1262.3861.4261.8665,40961.86
7/10/202663.7864.3163.4163.5636,06863.56
7/09/202662.3363.0562.2562.9026,34162.90
7/08/202661.4362.0061.1761.9043,42261.90
7/07/202662.7063.8462.2963.5052,89263.50
7/06/202661.0863.5661.0863.3849,87463.38
7/02/202661.3661.8560.9261.16107,69561.16
7/01/202658.4860.1358.3359.6771,78359.67
6/30/202658.1258.7057.8058.4074,57258.40
6/29/202659.5460.2358.6360.0588,03260.05
6/26/202658.5060.2058.5059.36102,32259.36
6/25/202660.8360.8357.7658.91799,09058.91
6/24/202661.4461.6958.7559.55236,61959.55
6/23/202661.6962.4461.6462.0290,04762.02
6/22/202664.5765.2063.9164.1297,23764.12
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
6/11/202662.4663.4761.9563.2576,19563.25
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
5/05/202681.0881.3380.6781.2670,12881.26