BTCO Historical Prices
Invesco Galaxy Bitcoin ETF · daily open, high, low, close & volume
Trading days
249
Period high
97.60
Period low
57.76
Period change
-25.23%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 68.70 | 68.83 | 67.66 | 68.44 | -3.46% | 23,067 |
| Nov 12, 2026 | 71.00 | 71.58 | 70.75 | 70.89 | -4.37% | 28,322 |
| Nov 11, 2026 | 73.02 | 74.20 | 73.02 | 74.13 | +1.26% | 14,863 |
| Nov 10, 2026 | 73.30 | 74.04 | 72.33 | 73.21 | -1.52% | 40,799 |
| Nov 9, 2026 | 74.04 | 75.04 | 73.93 | 74.34 | -1.26% | 18,778 |
| Nov 6, 2026 | 75.07 | 75.47 | 74.68 | 75.29 | -0.46% | 23,701 |
| Nov 5, 2026 | 78.93 | 78.93 | 75.00 | 75.64 | -5.00% | 48,237 |
| Nov 4, 2026 | 77.72 | 80.60 | 77.72 | 79.62 | +2.97% | 66,957 |
| Nov 3, 2026 | 76.54 | 77.34 | 76.54 | 77.32 | +1.54% | 28,589 |
| Nov 2, 2026 | 77.20 | 77.38 | 76.12 | 76.15 | -0.08% | 15,611 |
| Oct 30, 2026 | 76.62 | 77.31 | 75.76 | 76.21 | -5.09% | 73,544 |
| Oct 29, 2026 | 79.50 | 81.19 | 79.50 | 80.30 | -0.88% | 10,547 |
| Oct 28, 2026 | 80.01 | 81.01 | 79.92 | 81.01 | +0.92% | 8,863 |
| Oct 27, 2026 | 79.49 | 80.27 | 79.34 | 80.27 | +1.04% | 9,296 |
| Oct 26, 2026 | 79.29 | 80.19 | 79.05 | 79.44 | -1.52% | 14,824 |
| Oct 23, 2026 | 81.03 | 81.38 | 80.53 | 80.67 | -0.27% | 33,637 |
| Oct 22, 2026 | 81.33 | 81.33 | 80.48 | 80.89 | -3.67% | 12,153 |
| Oct 21, 2026 | 83.39 | 84.36 | 83.03 | 83.97 | +2.41% | 32,749 |
| Oct 20, 2026 | 81.15 | 82.76 | 81.15 | 81.99 | +0.79% | 27,102 |
| Oct 19, 2026 | 81.99 | 81.99 | 81.29 | 81.35 | +0.44% | 18,781 |
| Oct 16, 2026 | 81.55 | 81.97 | 80.31 | 80.99 | -0.99% | 71,784 |
| Oct 15, 2026 | 79.62 | 81.90 | 79.62 | 81.80 | +0.74% | 18,820 |
| Oct 14, 2026 | 81.81 | 81.81 | 80.97 | 81.20 | -1.83% | 18,007 |
| Oct 13, 2026 | 82.82 | 83.26 | 82.53 | 82.71 | +0.47% | 15,612 |
| Oct 12, 2026 | 82.10 | 82.38 | 81.81 | 82.32 | +0.68% | 6,282 |
| Oct 9, 2026 | 82.40 | 82.70 | 81.71 | 81.76 | +0.60% | 18,297 |
| Oct 8, 2026 | 82.14 | 82.15 | 80.00 | 81.27 | -2.01% | 19,531 |
| Oct 7, 2026 | 82.81 | 83.09 | 82.44 | 82.94 | -2.62% | 72,863 |
| Oct 6, 2026 | 85.73 | 86.12 | 84.97 | 85.17 | -0.15% | 39,335 |
| Oct 5, 2026 | 85.66 | 86.19 | 84.64 | 85.30 | +1.80% | 14,853 |
| Oct 2, 2026 | 86.11 | 86.60 | 83.54 | 83.79 | -0.43% | 17,171 |
| Oct 1, 2026 | 82.96 | 84.56 | 82.96 | 84.15 | +1.30% | 16,804 |
| Sep 30, 2026 | 84.68 | 85.07 | 83.07 | 83.07 | -0.08% | 14,689 |
| Sep 29, 2026 | 83.82 | 83.97 | 82.40 | 83.14 | +0.33% | 13,282 |
| Sep 28, 2026 | 83.22 | 83.66 | 82.27 | 82.87 | -0.74% | 21,393 |
| Sep 25, 2026 | 83.62 | 83.79 | 82.71 | 83.49 | -0.49% | 66,448 |
| Sep 24, 2026 | 83.27 | 84.38 | 83.02 | 83.90 | -0.20% | 43,089 |
| Sep 23, 2026 | 85.04 | 85.37 | 83.41 | 84.07 | -1.91% | 37,393 |
| Sep 22, 2026 | 85.22 | 86.14 | 85.22 | 85.71 | -0.33% | 30,562 |
| Sep 21, 2026 | 84.43 | 86.22 | 84.40 | 85.99 | +6.46% | 58,427 |
| Sep 18, 2026 | 77.67 | 81.00 | 77.67 | 80.77 | +6.05% | 152,932 |
| Sep 17, 2026 | 75.93 | 76.52 | 75.57 | 76.16 | +0.81% | 17,018 |
| Sep 16, 2026 | 75.26 | 75.58 | 74.65 | 75.55 | -0.22% | 40,735 |
| Sep 15, 2026 | 76.48 | 76.56 | 75.00 | 75.72 | -3.64% | 54,258 |
| Sep 14, 2026 | 77.35 | 78.77 | 77.35 | 78.58 | +2.24% | 25,353 |
| Sep 11, 2026 | 77.45 | 79.31 | 76.51 | 76.86 | +0.25% | 30,363 |
| Sep 10, 2026 | 76.46 | 76.87 | 76.28 | 76.67 | -1.47% | 17,137 |
| Sep 9, 2026 | 79.14 | 79.14 | 77.71 | 77.81 | -0.26% | 26,945 |
| Sep 8, 2026 | 77.83 | 78.38 | 77.18 | 78.01 | -1.78% | 56,249 |
| Sep 4, 2026 | 78.90 | 79.46 | 78.23 | 79.42 | -2.41% | 68,726 |
| Sep 3, 2026 | 78.01 | 81.39 | 78.01 | 81.38 | +5.81% | 103,151 |
| Sep 2, 2026 | 76.38 | 77.10 | 76.24 | 76.91 | -1.95% | 18,496 |
| Aug 31, 2026 | 77.64 | 78.74 | 77.38 | 78.44 | +1.67% | 20,947 |
| Aug 28, 2026 | 78.83 | 79.19 | 76.73 | 77.15 | -2.97% | 66,226 |
| Aug 27, 2026 | 78.90 | 80.43 | 78.51 | 79.51 | +1.83% | 28,526 |
| Aug 26, 2026 | 77.69 | 78.16 | 77.27 | 78.08 | -0.56% | 21,559 |
| Aug 25, 2026 | 78.24 | 79.13 | 77.74 | 78.52 | +0.22% | 49,045 |
| Aug 24, 2026 | 78.59 | 79.48 | 77.77 | 78.35 | +2.19% | 62,012 |
| Aug 21, 2026 | 76.73 | 77.36 | 75.89 | 76.67 | +6.04% | 105,465 |
| Aug 20, 2026 | 71.57 | 72.50 | 70.79 | 72.30 | +6.17% | 77,490 |
| Aug 19, 2026 | 64.61 | 69.15 | 64.41 | 68.10 | +5.96% | 118,018 |
| Aug 18, 2026 | 63.65 | 64.67 | 63.65 | 64.27 | +0.50% | 28,089 |
| Aug 17, 2026 | 63.04 | 64.21 | 63.04 | 63.95 | +2.21% | 39,304 |
| Aug 14, 2026 | 62.29 | 62.82 | 62.15 | 62.57 | -0.65% | 24,384 |
| Aug 13, 2026 | 63.17 | 63.58 | 62.50 | 62.98 | -0.08% | 34,032 |
| Aug 12, 2026 | 63.56 | 63.66 | 62.94 | 63.03 | -0.17% | 18,211 |
| Aug 11, 2026 | 63.78 | 63.80 | 62.95 | 63.14 | -0.75% | 59,290 |
| Aug 10, 2026 | 64.50 | 64.50 | 63.38 | 63.62 | -1.52% | 141,898 |
| Aug 7, 2026 | 64.77 | 64.77 | 64.26 | 64.60 | +0.86% | 16,579 |
| Aug 6, 2026 | 63.81 | 64.53 | 63.81 | 64.05 | -0.68% | 15,910 |
| Aug 5, 2026 | 63.70 | 64.56 | 63.54 | 64.49 | +0.94% | 37,310 |
| Aug 4, 2026 | 63.26 | 64.04 | 63.26 | 63.89 | +0.60% | 24,202 |
| Aug 3, 2026 | 62.33 | 63.69 | 62.15 | 63.51 | +1.53% | 195,275 |
| Jul 31, 2026 | 63.40 | 63.40 | 62.01 | 62.55 | -2.89% | 73,206 |
| Jul 30, 2026 | 64.39 | 64.72 | 64.31 | 64.41 | +1.95% | 24,026 |
| Jul 29, 2026 | 63.77 | 64.28 | 63.16 | 63.18 | -0.47% | 43,374 |
| Jul 28, 2026 | 62.93 | 63.59 | 62.56 | 63.48 | -1.67% | 23,617 |
| Jul 27, 2026 | 64.51 | 65.28 | 64.10 | 64.56 | +1.16% | 49,674 |
| Jul 24, 2026 | 63.88 | 63.96 | 63.37 | 63.82 | -0.93% | 38,522 |
| Jul 23, 2026 | 64.62 | 64.75 | 64.28 | 64.42 | -1.77% | 46,044 |
| Jul 22, 2026 | 65.29 | 65.88 | 65.21 | 65.58 | -0.80% | 33,398 |
| Jul 21, 2026 | 66.08 | 66.56 | 65.73 | 66.11 | +2.05% | 42,691 |
| Jul 20, 2026 | 64.14 | 65.29 | 63.85 | 64.78 | +1.54% | 54,541 |
| Jul 17, 2026 | 62.51 | 63.98 | 62.17 | 63.80 | -0.14% | 42,875 |
| Jul 16, 2026 | 64.02 | 64.50 | 63.66 | 63.89 | -1.12% | 23,150 |
| Jul 15, 2026 | 64.93 | 65.11 | 64.39 | 64.61 | +0.68% | 37,355 |
| Jul 14, 2026 | 63.59 | 64.52 | 63.29 | 64.18 | +3.75% | 50,574 |
| Jul 13, 2026 | 62.12 | 62.38 | 61.42 | 61.86 | -2.67% | 65,419 |
| Jul 10, 2026 | 63.78 | 64.31 | 63.41 | 63.56 | +1.05% | 36,067 |
| Jul 9, 2026 | 62.33 | 63.05 | 62.25 | 62.90 | +1.62% | 26,341 |
| Jul 8, 2026 | 61.43 | 62.00 | 61.17 | 61.90 | -2.52% | 43,422 |
| Jul 7, 2026 | 62.70 | 63.84 | 62.29 | 63.50 | +0.19% | 52,892 |
| Jul 6, 2026 | 61.08 | 63.56 | 61.08 | 63.38 | +3.63% | 49,874 |
| Jul 2, 2026 | 61.36 | 61.85 | 60.92 | 61.16 | +2.50% | 107,695 |
| Jul 1, 2026 | 58.48 | 60.13 | 58.33 | 59.67 | +2.17% | 71,783 |
| Jun 30, 2026 | 58.12 | 58.70 | 57.80 | 58.40 | -2.75% | 74,672 |
| Jun 29, 2026 | 59.54 | 60.23 | 58.63 | 60.05 | +1.16% | 88,032 |
| Jun 26, 2026 | 58.50 | 60.20 | 58.50 | 59.36 | +0.76% | 102,322 |
| Jun 25, 2026 | 60.83 | 60.83 | 57.76 | 58.91 | -1.07% | 799,094 |
| Jun 24, 2026 | 61.44 | 61.69 | 58.75 | 59.55 | -3.98% | 236,619 |
| Jun 23, 2026 | 61.69 | 62.44 | 61.64 | 62.02 | -3.28% | 90,047 |
| Jun 22, 2026 | 64.57 | 65.20 | 63.91 | 64.12 | +2.36% | 97,237 |
| Jun 18, 2026 | 63.95 | 63.99 | 61.96 | 62.64 | -1.96% | 443,523 |
| Jun 17, 2026 | 64.50 | 65.68 | 63.70 | 63.89 | -2.19% | 95,602 |
| Jun 16, 2026 | 65.65 | 65.88 | 65.17 | 65.32 | -1.40% | 40,146 |
| Jun 15, 2026 | 66.46 | 66.91 | 65.95 | 66.25 | +4.74% | 83,096 |
| Jun 12, 2026 | 63.00 | 64.02 | 62.71 | 63.25 | +0.00% | 75,048 |
| Jun 11, 2026 | 62.46 | 63.47 | 61.95 | 63.25 | +2.68% | 76,195 |
| Jun 10, 2026 | 61.25 | 62.16 | 61.25 | 61.60 | -0.24% | 64,202 |
| Jun 9, 2026 | 61.97 | 62.12 | 60.55 | 61.75 | -2.09% | 167,015 |
| Jun 8, 2026 | 63.21 | 63.88 | 62.98 | 63.07 | +5.10% | 82,512 |
| Jun 5, 2026 | 61.78 | 61.87 | 58.83 | 60.01 | -5.06% | 284,885 |
| Jun 4, 2026 | 62.83 | 64.12 | 62.57 | 63.21 | -2.80% | 169,464 |
| Jun 3, 2026 | 66.40 | 66.70 | 64.93 | 65.03 | -2.74% | 113,830 |
| Jun 2, 2026 | 68.58 | 68.63 | 66.05 | 66.86 | -5.96% | 118,476 |
| Jun 1, 2026 | 71.36 | 71.55 | 70.19 | 71.10 | -2.64% | 138,960 |
| May 29, 2026 | 72.63 | 73.82 | 72.00 | 73.03 | +0.05% | 87,573 |
| May 28, 2026 | 72.64 | 73.22 | 72.13 | 72.99 | -2.12% | 68,007 |
| May 27, 2026 | 74.71 | 75.00 | 74.18 | 74.57 | -1.26% | 56,891 |
| May 26, 2026 | 76.37 | 77.66 | 75.30 | 75.52 | +0.16% | 94,159 |
| May 22, 2026 | 76.88 | 76.88 | 75.24 | 75.40 | -2.45% | 56,444 |
| May 21, 2026 | 76.80 | 77.63 | 76.28 | 77.29 | +0.05% | 66,607 |
| May 20, 2026 | 76.82 | 77.41 | 76.48 | 77.25 | +1.18% | 71,433 |
| May 19, 2026 | 76.15 | 76.59 | 75.78 | 76.35 | -0.10% | 34,571 |
| May 18, 2026 | 76.85 | 76.85 | 75.58 | 76.43 | -2.87% | 208,635 |
| May 15, 2026 | 79.62 | 79.62 | 78.19 | 78.69 | -2.89% | 56,003 |
| May 14, 2026 | 79.49 | 81.64 | 79.17 | 81.03 | +2.32% | 92,027 |
| May 13, 2026 | 79.35 | 79.87 | 78.28 | 79.19 | -1.50% | 90,016 |
| May 12, 2026 | 80.22 | 80.47 | 79.46 | 80.40 | -1.46% | 54,728 |
| May 11, 2026 | 80.66 | 81.75 | 80.05 | 81.59 | +2.32% | 189,419 |
| May 8, 2026 | 79.23 | 79.98 | 79.15 | 79.74 | +0.01% | 45,840 |
| May 7, 2026 | 80.58 | 80.59 | 79.10 | 79.73 | -1.68% | 167,129 |
| May 6, 2026 | 81.59 | 81.66 | 80.76 | 81.09 | -0.21% | 92,027 |
| May 5, 2026 | 81.08 | 81.33 | 80.67 | 81.26 | +1.93% | 70,129 |
| May 4, 2026 | 78.52 | 80.36 | 78.22 | 79.72 | +2.15% | 120,595 |
| May 1, 2026 | 78.00 | 78.58 | 77.85 | 78.04 | +2.62% | 61,169 |
| Apr 30, 2026 | 75.82 | 76.28 | 75.75 | 76.05 | +1.24% | 38,315 |
| Apr 29, 2026 | 76.53 | 76.53 | 74.57 | 75.12 | -1.14% | 142,165 |
| Apr 28, 2026 | 75.88 | 76.01 | 75.29 | 75.99 | -0.68% | 40,564 |
| Apr 27, 2026 | 77.39 | 77.85 | 76.17 | 76.51 | -1.01% | 81,228 |
| Apr 24, 2026 | 77.81 | 78.03 | 77.11 | 77.29 | -0.12% | 67,359 |
| Apr 23, 2026 | 77.31 | 78.33 | 76.67 | 77.38 | -1.43% | 71,829 |
| Apr 22, 2026 | 78.13 | 79.07 | 78.00 | 78.50 | +5.09% | 52,017 |
| Apr 21, 2026 | 75.71 | 76.18 | 74.58 | 74.70 | -1.74% | 42,133 |
| Apr 20, 2026 | 74.87 | 76.16 | 74.51 | 76.02 | -1.52% | 56,947 |
| Apr 17, 2026 | 76.42 | 78.09 | 76.01 | 77.19 | +2.82% | 312,514 |
| Apr 16, 2026 | 74.70 | 75.12 | 72.83 | 75.07 | +0.45% | 52,333 |
| Apr 15, 2026 | 74.13 | 74.85 | 73.29 | 74.73 | +0.99% | 42,136 |
| Apr 14, 2026 | 74.17 | 75.80 | 73.64 | 74.00 | +1.27% | 151,758 |
| Apr 13, 2026 | 70.85 | 73.17 | 70.53 | 73.07 | +0.05% | 69,229 |
| Apr 10, 2026 | 71.98 | 73.03 | 71.68 | 73.03 | +1.66% | 104,815 |
| Apr 9, 2026 | 70.78 | 72.23 | 70.30 | 71.84 | +1.11% | 54,904 |
| Apr 8, 2026 | 72.25 | 72.25 | 70.37 | 71.05 | +3.44% | 112,651 |
| Apr 7, 2026 | 68.14 | 68.74 | 67.44 | 68.69 | -1.07% | 74,980 |
| Apr 6, 2026 | 69.21 | 70.05 | 68.89 | 69.43 | +4.08% | 125,572 |
| Apr 2, 2026 | 65.83 | 67.10 | 65.41 | 66.71 | -1.68% | 119,756 |
| Apr 1, 2026 | 68.27 | 68.84 | 67.63 | 67.85 | +0.56% | 52,312 |
| Mar 31, 2026 | 66.48 | 68.20 | 66.22 | 67.47 | +1.96% | 138,503 |
| Mar 30, 2026 | 67.50 | 67.65 | 65.95 | 66.17 | +0.81% | 340,414 |
| Mar 27, 2026 | 66.38 | 66.38 | 65.25 | 65.64 | -3.77% | 162,241 |
| Mar 26, 2026 | 69.05 | 69.49 | 67.84 | 68.21 | -3.31% | 65,314 |
| Mar 25, 2026 | 71.27 | 71.49 | 70.28 | 70.55 | +2.24% | 46,560 |
| Mar 24, 2026 | 70.31 | 70.40 | 68.63 | 69.00 | -1.91% | 34,769 |
| Mar 23, 2026 | 70.48 | 71.38 | 69.83 | 70.34 | +0.62% | 57,194 |
| Mar 20, 2026 | 70.25 | 70.25 | 69.12 | 69.91 | -0.10% | 40,939 |
| Mar 19, 2026 | 69.05 | 70.22 | 68.49 | 69.98 | -1.06% | 60,070 |
| Mar 18, 2026 | 72.21 | 72.21 | 70.67 | 70.73 | -4.74% | 84,108 |
| Mar 17, 2026 | 73.34 | 74.57 | 73.19 | 74.25 | +0.77% | 59,480 |
| Mar 16, 2026 | 73.65 | 74.23 | 72.77 | 73.68 | +3.92% | 87,552 |
| Mar 13, 2026 | 72.76 | 73.66 | 70.61 | 70.90 | +1.03% | 118,167 |
| Mar 12, 2026 | 70.06 | 70.31 | 69.09 | 70.18 | -0.30% | 41,630 |
| Mar 11, 2026 | 69.95 | 71.05 | 69.52 | 70.39 | +0.86% | 81,389 |
| Mar 10, 2026 | 70.64 | 71.48 | 68.99 | 69.79 | +1.48% | 107,323 |
| Mar 9, 2026 | 68.45 | 69.23 | 68.00 | 68.77 | +1.45% | 79,841 |
| Mar 6, 2026 | 68.66 | 68.76 | 67.50 | 67.79 | -4.47% | 57,662 |
| Mar 5, 2026 | 72.29 | 72.48 | 70.33 | 70.96 | -2.57% | 118,334 |
| Mar 4, 2026 | 71.50 | 73.77 | 71.05 | 72.83 | +7.18% | 128,266 |
| Mar 3, 2026 | 66.80 | 68.71 | 65.89 | 67.95 | -1.34% | 137,424 |
| Mar 2, 2026 | 65.28 | 69.69 | 65.28 | 68.87 | +5.40% | 234,558 |
| Feb 27, 2026 | 65.90 | 66.05 | 64.90 | 65.34 | -2.71% | 115,527 |
| Feb 26, 2026 | 67.87 | 67.94 | 66.34 | 67.16 | -2.58% | 369,673 |
| Feb 25, 2026 | 66.29 | 69.23 | 65.95 | 68.94 | +7.33% | 101,354 |
| Feb 24, 2026 | 62.77 | 64.36 | 62.54 | 64.23 | +0.08% | 107,561 |
| Feb 23, 2026 | 65.80 | 65.90 | 63.63 | 64.18 | -4.83% | 96,049 |
| Feb 20, 2026 | 66.69 | 67.73 | 66.48 | 67.44 | +0.93% | 101,965 |
| Feb 19, 2026 | 65.65 | 66.86 | 65.38 | 66.82 | +1.32% | 74,921 |
| Feb 18, 2026 | 66.79 | 68.02 | 65.56 | 65.95 | -2.25% | 84,514 |
| Feb 17, 2026 | 67.75 | 67.83 | 66.32 | 67.47 | -1.52% | 92,814 |
| Feb 13, 2026 | 67.04 | 69.15 | 66.57 | 68.51 | +5.32% | 179,171 |
| Feb 12, 2026 | 67.69 | 67.87 | 64.81 | 65.05 | -3.29% | 263,429 |
| Feb 11, 2026 | 67.75 | 67.84 | 65.50 | 67.26 | -1.78% | 201,546 |
| Feb 10, 2026 | 68.93 | 69.64 | 67.60 | 68.48 | -2.85% | 144,659 |
| Feb 9, 2026 | 68.68 | 70.85 | 68.31 | 70.49 | +1.10% | 128,152 |
| Feb 6, 2026 | 66.77 | 71.20 | 66.77 | 69.72 | +9.95% | 312,978 |
| Feb 5, 2026 | 69.73 | 70.41 | 62.01 | 63.41 | -13.18% | 536,707 |
| Feb 4, 2026 | 74.86 | 75.17 | 71.75 | 73.04 | -4.03% | 253,612 |
| Feb 3, 2026 | 78.06 | 78.12 | 72.62 | 76.11 | -2.02% | 385,618 |
| Feb 2, 2026 | 77.73 | 79.04 | 77.29 | 77.68 | -6.90% | 589,309 |
| Jan 30, 2026 | 82.48 | 84.17 | 81.46 | 83.44 | -0.31% | 269,175 |
| Jan 29, 2026 | 87.29 | 87.43 | 82.86 | 83.70 | -5.62% | 254,257 |
| Jan 28, 2026 | 89.50 | 90.03 | 88.52 | 88.68 | -0.34% | 78,783 |
| Jan 27, 2026 | 87.87 | 89.05 | 86.87 | 88.98 | +2.05% | 73,756 |
| Jan 26, 2026 | 87.26 | 88.42 | 86.68 | 87.19 | -2.15% | 109,084 |
| Jan 23, 2026 | 89.20 | 90.79 | 88.30 | 89.11 | +0.12% | 93,827 |
| Jan 22, 2026 | 89.09 | 89.53 | 88.11 | 89.00 | -0.86% | 103,533 |
| Jan 21, 2026 | 89.13 | 90.03 | 86.83 | 89.77 | +0.56% | 152,235 |
| Jan 20, 2026 | 90.55 | 90.92 | 88.82 | 89.27 | -6.23% | 131,562 |
| Jan 16, 2026 | 95.43 | 95.49 | 93.94 | 95.20 | +0.31% | 394,767 |
| Jan 15, 2026 | 96.49 | 96.63 | 94.71 | 94.91 | -2.52% | 127,656 |
| Jan 14, 2026 | 95.31 | 97.60 | 95.06 | 97.36 | +3.51% | 153,928 |
| Jan 13, 2026 | 91.97 | 94.21 | 91.72 | 94.06 | +3.24% | 154,739 |
| Jan 12, 2026 | 89.85 | 91.96 | 89.85 | 91.11 | +1.41% | 105,395 |
| Jan 9, 2026 | 90.16 | 91.52 | 89.49 | 89.84 | -0.69% | 53,580 |
| Jan 8, 2026 | 89.23 | 91.00 | 88.96 | 90.46 | -0.14% | 68,886 |
| Jan 7, 2026 | 91.09 | 91.55 | 90.24 | 90.58 | -1.63% | 58,723 |
| Jan 6, 2026 | 93.98 | 94.02 | 90.87 | 92.08 | -1.94% | 310,404 |
| Jan 5, 2026 | 92.34 | 94.42 | 92.03 | 93.91 | +5.02% | 281,865 |
| Jan 2, 2026 | 88.48 | 90.70 | 88.13 | 89.42 | +2.58% | 338,936 |
| Dec 31, 2025 | 88.53 | 88.57 | 86.80 | 87.17 | -0.37% | 381,232 |
| Dec 30, 2025 | 87.79 | 89.07 | 87.46 | 87.49 | +0.88% | 205,163 |
| Dec 29, 2025 | 87.20 | 87.76 | 86.66 | 86.73 | -0.47% | 79,832 |
| Dec 26, 2025 | 88.61 | 88.61 | 86.28 | 87.14 | +0.26% | 105,507 |
| Dec 24, 2025 | 86.87 | 87.16 | 86.07 | 86.91 | -0.45% | 48,840 |
| Dec 23, 2025 | 87.20 | 87.84 | 86.27 | 87.30 | -0.77% | 132,328 |
| Dec 22, 2025 | 89.72 | 90.00 | 87.58 | 87.98 | +0.40% | 104,781 |
| Dec 19, 2025 | 87.69 | 88.94 | 86.51 | 87.63 | +3.95% | 140,488 |
| Dec 18, 2025 | 88.12 | 88.97 | 84.10 | 84.30 | -1.48% | 134,621 |
| Dec 17, 2025 | 87.43 | 90.03 | 84.99 | 85.57 | -1.98% | 201,321 |
| Dec 16, 2025 | 86.57 | 87.77 | 86.57 | 87.30 | +2.14% | 93,041 |
| Dec 15, 2025 | 89.07 | 89.52 | 84.93 | 85.47 | -4.98% | 139,389 |
| Dec 12, 2025 | 91.82 | 92.35 | 89.27 | 89.95 | -1.73% | 46,529 |
| Dec 11, 2025 | 89.90 | 91.53 | 89.05 | 91.53 | -0.76% | 71,975 |
| Dec 10, 2025 | 91.69 | 94.14 | 91.29 | 92.23 | -0.66% | 97,195 |
| Dec 9, 2025 | 89.95 | 94.33 | 89.78 | 92.84 | +2.56% | 135,471 |
| Dec 8, 2025 | 91.02 | 91.23 | 89.43 | 90.52 | +1.62% | 59,806 |
| Dec 5, 2025 | 90.18 | 91.16 | 87.89 | 89.08 | -3.40% | 97,959 |
| Dec 4, 2025 | 92.54 | 92.89 | 90.61 | 92.22 | -0.51% | 67,013 |
| Dec 3, 2025 | 92.34 | 93.37 | 91.51 | 92.69 | +2.09% | 92,458 |
| Dec 2, 2025 | 88.44 | 92.00 | 88.15 | 90.79 | +6.46% | 164,720 |
| Dec 1, 2025 | 85.94 | 86.38 | 83.62 | 85.28 | -5.67% | 129,054 |
| Nov 28, 2025 | 92.76 | 92.76 | 90.00 | 90.41 | +0.88% | 94,661 |
| Nov 26, 2025 | 87.18 | 90.02 | 86.55 | 89.62 | +2.93% | 133,609 |
| Nov 25, 2025 | 86.91 | 87.75 | 85.85 | 87.07 | -1.99% | 176,654 |
| Nov 24, 2025 | 85.65 | 88.92 | 84.91 | 88.84 | +5.37% | 174,463 |
| Nov 21, 2025 | 83.32 | 85.16 | 82.05 | 84.31 | -2.03% | 360,921 |
| Nov 20, 2025 | 91.10 | 91.26 | 85.64 | 86.06 | -3.46% | 254,987 |
| Nov 19, 2025 | 90.76 | 92.05 | 88.27 | 89.14 | -3.60% | 235,940 |
| Nov 18, 2025 | 91.42 | 93.48 | 90.68 | 92.47 | +1.03% | 664,305 |
| Nov 17, 2025 | 93.73 | 95.66 | 90.86 | 91.53 | -2.62% | 283,756 |
Daily open, high, low, close and volume for Invesco Galaxy Bitcoin ETF (BTCO). Showing 249 trading days. Unadjusted prices.