BTRN Historical Prices

NYSEARCA: BTRNGlobal X FundsDigital AssetsETFUSD

27.15+0.0242 (+0.09%)

At close: Oct 1, 12:29 PM ET · Delayed 15 min

BTRN price history

The price history for Global X Bitcoin Trend Strategy (BTRN) on this page begins on March 18, 2024, when the stock closed at $32.45; it most recently closed at $27.13 on October 5, 2026. The highest price in this record is $43.43, reached on July 14, 2025; the latest close is 37.5% below that peak. Over roughly 3 years the share price changed -16.4%, a -6.8% compound annual price return (excluding dividends).

In the last 12 months alone, BTRN has lost 28.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

BTRN returns

1 week

-0.01%

1 month

+3.61%

3 months

+10.44%

6 months

-0.72%

Year to date

-2.16%

1 year

-28.73%

BTRN price return, excluding dividends.

BTRN annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	27.64	27.13	29.23	24.48	-2.18%
2025	34.10	27.73	43.43	27.67	-19.96%
2024*	32.45	34.65	39.08	20.72	+6.77%

BTRN daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	27.13	27.13	27.13	27.13	0.00%	100
Oct 5, 2026	27.13	27.13	27.13	27.13	-0.04%	100
Oct 2, 2026	27.14	27.14	27.14	27.14	+0.02%	100
Oct 1, 2026	27.19	27.24	27.08	27.13	+0.06%	30.00K
Sep 30, 2026	27.12	27.12	27.12	27.12	-0.05%	100
Sep 29, 2026	27.13	27.13	27.13	27.13	+0.21%	100
Sep 28, 2026	27.07	27.07	27.07	27.07	-0.77%	100
Sep 25, 2026	27.28	27.28	27.28	27.28	-0.63%	100
Sep 24, 2026	27.18	27.45	27.18	27.45	-0.08%	300
Sep 23, 2026	27.48	27.48	27.48	27.48	-1.58%	100
Sep 22, 2026	27.92	27.92	27.92	27.92	-0.36%	100
Sep 21, 2026	28.02	28.02	28.02	28.02	+5.00%	100
Sep 18, 2026	26.68	26.68	26.68	26.68	+4.68%	100
Sep 17, 2026	25.49	25.49	25.49	25.49	+0.48%	100
Sep 16, 2026	25.37	25.37	25.37	25.37	-0.05%	100
Sep 15, 2026	25.38	25.38	25.38	25.38	-3.85%	100
Sep 14, 2026	26.40	26.40	26.40	26.40	+2.23%	100
Sep 11, 2026	25.82	25.82	25.82	25.82	+0.26%	100
Sep 10, 2026	25.75	25.75	25.75	25.75	-1.42%	100
Sep 9, 2026	26.12	26.12	26.12	26.12	-0.21%	100
Sep 8, 2026	26.18	26.18	26.18	26.18	-1.85%	100
Sep 4, 2026	26.67	26.67	26.67	26.67	-2.50%	100
Sep 3, 2026	26.38	27.36	26.38	27.36	+5.93%	3.90K
Sep 2, 2026	25.83	25.83	25.83	25.83	+0.05%	100
Sep 1, 2026	25.93	25.93	25.82	25.82	-1.63%	100
Aug 31, 2026	26.00	26.28	26.00	26.24	+1.36%	1.80K
Aug 28, 2026	25.97	26.03	25.89	25.89	-2.41%	200
Aug 27, 2026	26.53	26.53	26.53	26.53	+1.42%	100
Aug 26, 2026	26.16	26.16	26.16	26.16	-0.15%	100
Aug 25, 2026	26.20	26.20	26.20	26.20	+0.04%	100
Aug 24, 2026	26.19	26.19	26.19	26.19	+0.55%	100
Aug 21, 2026	26.06	26.06	26.04	26.05	+1.69%	1.00K
Aug 20, 2026	25.61	25.61	25.61	25.61	+1.63%	100
Aug 19, 2026	24.92	25.20	24.92	25.20	+1.53%	100
Aug 18, 2026	24.81	24.82	24.81	24.82	+0.11%	200
Aug 17, 2026	24.76	24.79	24.76	24.79	+0.55%	100
Aug 14, 2026	24.66	24.66	24.66	24.66	-0.16%	100
Aug 13, 2026	24.70	24.70	24.70	24.70	+0.02%	100
Aug 12, 2026	24.69	24.69	24.69	24.69	-0.02%	100
Aug 11, 2026	24.70	24.70	24.70	24.70	0.00%	100
Aug 10, 2026	24.70	24.70	24.70	24.70	-0.11%	100
Aug 7, 2026	24.73	24.73	24.72	24.72	+0.11%	100
Aug 6, 2026	24.70	24.70	24.70	24.70	+0.12%	100
Aug 5, 2026	24.67	24.67	24.67	24.67	+0.24%	100
Aug 4, 2026	24.54	24.61	24.54	24.61	+0.08%	700
Aug 3, 2026	24.57	24.59	24.57	24.59	+0.37%	100
Jul 31, 2026	24.48	24.50	24.48	24.50	-0.73%	100
Jul 30, 2026	24.68	24.68	24.68	24.68	+0.43%	100
Jul 29, 2026	24.63	24.63	24.57	24.57	-0.15%	200
Jul 28, 2026	24.51	24.61	24.51	24.61	-0.89%	500
Jul 27, 2026	24.78	24.83	24.77	24.83	+0.57%	300
Jul 24, 2026	24.63	24.68	24.63	24.68	-0.37%	200
Jul 23, 2026	24.78	24.78	24.78	24.78	-0.94%	100
Jul 22, 2026	25.01	25.01	25.01	25.01	-0.41%	400
Jul 21, 2026	25.10	25.11	25.10	25.11	+1.01%	100
Jul 20, 2026	24.86	24.86	24.86	24.86	+0.73%	100
Jul 17, 2026	24.68	24.68	24.68	24.68	-0.08%	100
Jul 16, 2026	24.76	24.76	24.67	24.70	-0.56%	300
Jul 15, 2026	24.84	24.84	24.84	24.84	+0.17%	100
Jul 14, 2026	24.77	24.80	24.77	24.80	+0.99%	100
Jul 13, 2026	24.50	24.56	24.50	24.56	-0.73%	300
Jul 10, 2026	24.78	24.78	24.70	24.74	+0.32%	300
Jul 9, 2026	24.66	24.66	24.66	24.66	+0.37%	100
Jul 8, 2026	24.57	24.57	24.57	24.57	+0.02%	100
Jul 7, 2026	24.56	24.56	24.56	24.56	-0.02%	100
Jul 6, 2026	24.56	24.56	24.56	24.56	+0.02%	100
Jul 2, 2026	24.56	24.56	24.56	24.56	+0.04%	100
Jul 1, 2026	24.51	24.55	24.51	24.55	+0.02%	3.60K
Jun 30, 2026	24.55	24.55	24.55	24.55	+0.04%	100
Jun 29, 2026	24.54	24.54	24.54	24.54	-1.01%	100
Jun 26, 2026	24.79	24.79	24.79	24.79	+0.02%	100
Jun 25, 2026	24.78	24.78	24.78	24.78	+0.09%	100
Jun 24, 2026	24.76	24.76	24.76	24.76	-1.00%	100
Jun 23, 2026	24.99	25.01	24.99	25.01	-0.75%	200
Jun 22, 2026	25.20	25.20	25.20	25.20	+0.57%	100
Jun 18, 2026	25.16	25.16	25.06	25.06	-0.52%	20.80K
Jun 17, 2026	25.16	25.19	25.16	25.19	-0.03%	200
Jun 16, 2026	25.20	25.20	25.20	25.20	+0.07%	100
Jun 15, 2026	25.18	25.18	25.18	25.18	-0.02%	100
Jun 12, 2026	25.19	25.19	25.19	25.19	+0.04%	100
Jun 11, 2026	25.15	25.18	25.15	25.18	+0.02%	300
Jun 10, 2026	25.16	25.17	25.16	25.17	+0.01%	200
Jun 9, 2026	25.17	25.17	25.17	25.17	-0.04%	100
Jun 8, 2026	25.18	25.18	25.18	25.18	+0.12%	100
Jun 5, 2026	25.18	25.18	25.14	25.15	-0.10%	700
Jun 4, 2026	25.14	25.18	25.14	25.18	+0.10%	400
Jun 3, 2026	25.15	25.15	25.15	25.15	-1.35%	100
Jun 2, 2026	25.49	25.49	25.49	25.49	-2.96%	200
Jun 1, 2026	26.27	26.27	26.27	26.27	-1.42%	100
May 29, 2026	26.65	26.65	26.65	26.65	+0.05%	100
May 28, 2026	26.53	26.64	26.53	26.64	-0.94%	400
May 27, 2026	26.89	26.89	26.89	26.89	-1.01%	100
May 26, 2026	27.34	27.58	27.11	27.17	+0.09%	30.50K
May 22, 2026	27.46	27.46	27.14	27.14	-1.85%	23.30K
May 21, 2026	27.43	27.65	27.34	27.65	+0.04%	5.30K
May 20, 2026	27.64	27.64	27.64	27.64	+1.12%	100
May 19, 2026	27.34	27.34	27.34	27.34	-0.07%	100
May 18, 2026	27.36	27.36	27.36	27.36	-2.93%	100
May 15, 2026	28.07	28.18	28.07	28.18	-2.92%	200
May 14, 2026	28.97	29.03	28.97	29.03	+2.41%	900
May 13, 2026	28.34	28.35	28.34	28.35	-1.58%	500
May 12, 2026	28.80	28.80	28.80	28.80	-1.46%	100
May 11, 2026	29.23	29.23	29.23	29.23	+2.32%	100
May 8, 2026	28.55	28.62	28.49	28.56	+0.01%	3.40K
May 7, 2026	28.56	28.56	28.56	28.56	-1.71%	100
May 6, 2026	29.06	29.06	29.06	29.06	-0.20%	200
May 5, 2026	29.13	29.13	29.12	29.12	+1.52%	100
May 4, 2026	28.38	28.68	28.38	28.68	+1.54%	200
May 1, 2026	28.25	28.25	28.25	28.25	+2.02%	100
Apr 30, 2026	27.69	27.69	27.69	27.69	+0.96%	100
Apr 29, 2026	27.84	27.84	27.43	27.43	-0.91%	100
Apr 28, 2026	27.68	27.68	27.68	27.68	-0.50%	100
Apr 27, 2026	27.81	27.82	27.81	27.82	-0.75%	1.10K
Apr 24, 2026	28.28	28.28	28.03	28.03	-0.21%	200
Apr 23, 2026	28.06	28.11	28.06	28.08	-1.11%	3.10K
Apr 22, 2026	28.48	28.48	28.40	28.40	+2.66%	900
Apr 21, 2026	27.66	27.66	27.66	27.66	-0.87%	100
Apr 20, 2026	27.67	27.90	27.67	27.90	-0.80%	3.80K
Apr 17, 2026	28.13	28.13	28.13	28.13	+1.41%	100
Apr 16, 2026	27.46	27.74	27.44	27.74	+0.20%	2.10K
Apr 15, 2026	27.60	27.68	27.59	27.68	+0.28%	1.60K
Apr 14, 2026	27.61	27.61	27.61	27.61	+0.30%	100
Apr 13, 2026	27.26	27.52	27.26	27.52	+0.12%	600
Apr 10, 2026	27.49	27.49	27.43	27.49	+0.29%	1.50K
Apr 9, 2026	27.47	27.47	27.41	27.41	+0.32%	300
Apr 8, 2026	27.37	27.37	27.32	27.32	+0.01%	100
Apr 7, 2026	27.32	27.32	27.32	27.32	+0.00%	100
Apr 6, 2026	27.29	27.32	27.28	27.32	+0.01%	10.10K
Apr 2, 2026	27.37	27.37	27.32	27.32	+0.08%	100
Apr 1, 2026	27.36	27.36	27.30	27.30	+0.04%	300
Mar 31, 2026	27.28	27.33	27.28	27.29	-0.03%	1.20K
Mar 30, 2026	27.29	27.29	27.29	27.29	+0.01%	100
Mar 27, 2026	27.24	27.29	27.23	27.29	0.00%	4.40K
Mar 26, 2026	27.33	27.46	27.23	27.29	+0.01%	5.60K
Mar 25, 2026	27.37	27.37	27.29	27.29	+1.08%	400
Mar 24, 2026	27.36	27.36	27.00	27.00	-0.98%	1.10K
Mar 23, 2026	27.17	27.27	27.17	27.27	+0.45%	200
Mar 20, 2026	27.04	27.14	27.04	27.14	-0.11%	200
Mar 19, 2026	27.18	27.18	27.18	27.18	-0.58%	200
Mar 18, 2026	27.37	27.37	27.33	27.33	-1.20%	300
Mar 17, 2026	27.52	27.67	27.52	27.67	+0.24%	300
Mar 16, 2026	27.58	27.60	27.58	27.60	+0.88%	100
Mar 13, 2026	27.50	27.54	27.36	27.36	+0.27%	800
Mar 12, 2026	27.29	27.29	27.29	27.29	-0.05%	100
Mar 11, 2026	27.27	27.30	27.27	27.30	+0.24%	300
Mar 10, 2026	27.17	27.31	27.17	27.24	+0.38%	300
Mar 9, 2026	27.09	27.13	27.09	27.13	+0.30%	200
Mar 6, 2026	27.05	27.05	27.05	27.05	-1.07%	100
Mar 5, 2026	27.45	27.45	27.27	27.34	-0.68%	6.30K
Mar 4, 2026	27.47	27.56	27.47	27.53	0.00%	5.00K
Mar 3, 2026	27.47	27.53	27.47	27.53	+0.05%	800
Mar 2, 2026	27.45	27.52	27.45	27.52	-0.05%	400
Feb 27, 2026	27.52	27.53	27.52	27.53	+0.07%	200
Feb 26, 2026	27.48	27.51	27.46	27.51	+0.13%	400
Feb 25, 2026	27.48	27.48	27.48	27.48	-0.11%	100
Feb 24, 2026	27.51	27.51	27.51	27.51	+0.02%	100
Feb 23, 2026	27.47	27.50	27.47	27.50	+0.01%	500
Feb 20, 2026	27.48	27.50	27.48	27.50	+0.00%	600
Feb 19, 2026	27.43	27.50	27.43	27.50	+0.01%	100
Feb 18, 2026	27.48	27.49	27.43	27.49	-0.07%	1.90K
Feb 17, 2026	27.46	27.51	27.46	27.51	+0.03%	300
Feb 13, 2026	27.46	27.52	27.46	27.50	+0.04%	2.70K
Feb 12, 2026	27.46	27.49	27.46	27.49	-0.11%	1.40K
Feb 11, 2026	27.45	27.52	27.45	27.52	+0.01%	9.50K
Feb 10, 2026	27.54	27.54	27.52	27.52	+0.12%	200
Feb 9, 2026	27.42	27.54	27.42	27.48	+0.01%	1.20K
Feb 6, 2026	27.54	27.54	27.48	27.48	+0.01%	300
Feb 5, 2026	27.48	27.54	27.48	27.48	-0.01%	1.10K
Feb 4, 2026	27.48	27.48	27.48	27.48	+0.04%	100
Feb 3, 2026	27.47	27.47	27.47	27.47	+0.04%	100
Feb 2, 2026	27.51	27.51	27.46	27.46	+0.02%	300
Jan 30, 2026	27.46	27.46	27.46	27.46	+0.01%	900
Jan 29, 2026	27.44	27.45	27.44	27.45	-0.04%	1.20K
Jan 28, 2026	27.47	27.47	27.46	27.46	+0.20%	100
Jan 27, 2026	27.34	27.45	27.28	27.41	+0.36%	6.60K
Jan 26, 2026	27.27	27.31	27.23	27.31	-0.69%	5.20K
Jan 23, 2026	27.45	27.70	27.45	27.50	-0.03%	11.30K
Jan 22, 2026	27.53	27.53	27.51	27.51	-0.32%	1.00K
Jan 21, 2026	27.60	27.60	27.60	27.60	+0.05%	200
Jan 20, 2026	27.72	27.72	27.53	27.58	-2.91%	41.10K
Jan 16, 2026	28.37	28.41	28.33	28.41	+0.01%	2.90K
Jan 15, 2026	28.45	28.49	28.40	28.40	-1.06%	1.20K
Jan 14, 2026	28.58	28.71	28.58	28.71	+1.67%	500
Jan 13, 2026	28.01	28.24	27.91	28.24	+1.58%	600
Jan 12, 2026	27.80	27.96	27.80	27.80	+0.58%	1.60K
Jan 9, 2026	27.73	27.84	27.64	27.64	-0.32%	5.40K
Jan 8, 2026	27.73	27.73	27.73	27.73	-0.06%	200
Jan 7, 2026	27.71	27.75	27.71	27.75	+0.04%	800
Jan 6, 2026	27.75	27.75	27.74	27.74	-0.02%	600
Jan 5, 2026	27.76	27.80	27.74	27.74	+0.04%	3.20K
Jan 2, 2026	27.80	27.80	27.68	27.73	+0.02%	5.30K
Dec 31, 2025	27.69	27.75	27.68	27.73	+0.13%	13.70K
Dec 30, 2025	27.78	27.78	27.67	27.69	-21.31%	51.70K
Dec 29, 2025	35.19	35.19	35.19	35.19	+0.02%	100
Dec 26, 2025	35.18	35.18	35.18	35.18	-0.03%	100
Dec 24, 2025	35.19	35.19	35.19	35.19	+0.07%	100
Dec 23, 2025	35.23	35.23	35.17	35.17	+0.02%	200
Dec 22, 2025	35.12	35.18	35.12	35.16	-0.07%	700
Dec 19, 2025	35.22	35.22	35.19	35.19	+0.03%	300
Dec 18, 2025	35.13	35.18	35.13	35.18	+0.05%	300
Dec 17, 2025	35.57	35.57	35.16	35.16	-0.51%	400
Dec 16, 2025	35.23	35.34	35.23	35.34	+1.61%	18.90K
Dec 15, 2025	34.91	34.91	34.78	34.78	-1.33%	100
Dec 12, 2025	35.34	35.34	35.19	35.25	-0.35%	300
Dec 11, 2025	35.38	35.38	35.38	35.38	-0.26%	200
Dec 10, 2025	35.47	35.47	35.47	35.47	+0.05%	100
Dec 9, 2025	35.47	35.47	35.41	35.45	-0.06%	1.80K
Dec 8, 2025	35.50	35.50	35.47	35.47	+0.03%	2.30K
Dec 5, 2025	35.45	35.46	35.45	35.46	+0.09%	2.90K
Dec 4, 2025	35.43	35.43	35.43	35.43	-0.01%	100
Dec 3, 2025	35.43	35.43	35.43	35.43	0.00%	100
Dec 2, 2025	35.39	35.43	35.39	35.43	+0.03%	400
Dec 1, 2025	35.42	35.42	35.42	35.42	+0.06%	100
Nov 28, 2025	35.40	35.40	35.40	35.40	-0.01%	100
Nov 26, 2025	35.41	35.41	35.41	35.41	+0.03%	100
Nov 25, 2025	35.36	35.40	35.36	35.40	0.00%	200
Nov 24, 2025	35.40	35.40	35.40	35.40	+0.01%	200
Nov 21, 2025	35.35	35.39	35.35	35.39	+0.01%	200
Nov 20, 2025	35.35	35.39	35.35	35.39	+0.00%	100
Nov 19, 2025	35.34	35.39	35.34	35.39	0.00%	100
Nov 18, 2025	35.39	35.39	35.39	35.39	+0.05%	100
Nov 17, 2025	35.41	35.42	35.37	35.37	-0.01%	1.80K
Nov 14, 2025	35.43	35.43	35.37	35.37	+0.06%	600
Nov 13, 2025	35.35	35.35	35.35	35.35	+0.01%	100
Nov 12, 2025	35.35	35.35	35.35	35.35	-0.05%	100
Nov 11, 2025	35.39	35.40	35.36	35.36	+0.03%	7.40K
Nov 10, 2025	35.35	35.35	35.35	35.35	+0.01%	100
Nov 7, 2025	35.34	35.35	35.34	35.35	+0.01%	100
Nov 6, 2025	35.36	35.36	35.34	35.34	+0.05%	1.70K
Nov 5, 2025	35.28	35.34	35.28	35.32	+0.66%	4.30K
Nov 4, 2025	35.39	35.40	35.09	35.09	-1.35%	4.30K
Nov 3, 2025	35.59	35.61	35.57	35.57	-0.79%	1.60K
Oct 31, 2025	35.77	35.86	35.77	35.86	+0.75%	1.00K
Oct 30, 2025	35.59	35.59	35.59	35.59	-0.92%	100
Oct 29, 2025	35.92	35.92	35.92	35.92	-0.70%	100
Oct 28, 2025	36.31	36.31	36.17	36.17	-0.28%	100
Oct 27, 2025	36.24	36.32	36.24	36.27	+1.03%	1.40K
Oct 24, 2025	35.90	35.90	35.90	35.90	+0.08%	100
Oct 23, 2025	35.87	35.87	35.87	35.87	+0.51%	100
Oct 22, 2025	35.69	35.72	35.69	35.69	-1.79%	400
Oct 21, 2025	35.72	36.61	35.72	36.34	+0.47%	3.30K
Oct 20, 2025	36.26	36.26	36.17	36.17	+1.95%	200
Oct 17, 2025	35.37	35.48	35.37	35.48	-0.72%	600
Oct 16, 2025	35.88	35.88	35.70	35.74	-1.33%	300
Oct 15, 2025	36.09	36.22	36.09	36.22	-1.38%	1.00K
Oct 14, 2025	36.78	36.78	36.73	36.73	-2.87%	700
Oct 13, 2025	37.81	37.81	37.81	37.81	-0.65%	100
Oct 10, 2025	38.06	38.06	38.06	38.06	—	100