Invesco Galaxy Bitcoin ETF (BTCO)
73.33
+5.38 (7.92%)
NYSE · Last Trade: Mar 4th, 2:50 PM EST
Historical Prices For Invesco Galaxy Bitcoin ETF (BTCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/04/2025 | 92.54 | 92.89 | 90.61 | 92.22 | 66,702 | 92.22 |