MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTCO — Invesco Galaxy Bitcoin ETF
Cboe BZXInvesco Galaxy Bitcoin ETF
$83.79
-0.36(-0.43%)
- O
- 86.11
- H
- 86.60
- L
- 83.54
- V
- 16.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$83.79
Period Return-8.34%
Period High$125.96
Period Low$57.76
Avg Daily Volume119.5K
Total Trading Days365
BTCO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $86.11 | $86.60 | $83.54 | $83.79 | $-0.36 | -0.43% | 16,582 | $85.05 | $83.54 $86.60 |
| Oct 1, 2026 | $82.96 | $84.56 | $82.96 | $84.15 | +$1.08 | +1.30% | 16,804 | $83.93 | $82.96 $84.56 |
| Sep 30, 2026 | $84.68 | $85.07 | $83.07 | $83.07 | $-0.07 | -0.08% | 14,689 | $83.59 | $83.07 $85.07 |
| Sep 29, 2026 | $83.82 | $83.97 | $82.40 | $83.14 | +$0.27 | +0.33% | 13,282 | $83.17 | $82.40 $83.97 |
| Sep 28, 2026 | $83.22 | $83.66 | $82.27 | $82.87 | $-0.62 | -0.74% | 21,393 | $83.03 | $82.27 $83.66 |
| Sep 25, 2026 | $83.62 | $83.79 | $82.71 | $83.49 | $-0.41 | -0.49% | 66,448 | $83.26 | $82.71 $83.79 |
| Sep 24, 2026 | $83.27 | $84.38 | $83.02 | $83.90 | $-0.17 | -0.20% | 43,089 | $83.78 | $83.02 $84.38 |
| Sep 23, 2026 | $85.04 | $85.37 | $83.41 | $84.07 | $-1.64 | -1.91% | 37,393 | $83.95 | $83.41 $85.37 |
| Sep 22, 2026 | $85.22 | $86.14 | $85.22 | $85.71 | $-0.28 | -0.33% | 30,562 | $85.68 | $85.22 $86.14 |
| Sep 21, 2026 | $84.43 | $86.22 | $84.40 | $85.99 | +$5.22 | +6.46% | 58,427 | $85.18 | $84.40 $86.22 |
| Sep 18, 2026 | $77.67 | $81.00 | $77.67 | $80.77 | +$4.61 | +6.05% | 152,932 | $79.38 | $77.67 $81.00 |
| Sep 17, 2026 | $75.93 | $76.52 | $75.57 | $76.16 | +$0.61 | +0.81% | 17,018 | $76.15 | $75.57 $76.52 |
| Sep 16, 2026 | $75.26 | $75.58 | $74.65 | $75.55 | $-0.17 | -0.22% | 40,735 | $75.30 | $74.65 $75.58 |
| Sep 15, 2026 | $76.48 | $76.56 | $75.00 | $75.72 | $-2.86 | -3.64% | 54,258 | $75.85 | $75.00 $76.56 |
| Sep 14, 2026 | $77.35 | $78.77 | $77.35 | $78.58 | +$1.72 | +2.24% | 25,353 | $78.18 | $77.35 $78.77 |
| Sep 11, 2026 | $77.45 | $79.31 | $76.51 | $76.86 | +$0.19 | +0.25% | 30,363 | $77.28 | $76.51 $79.31 |
| Sep 10, 2026 | $76.46 | $76.87 | $76.28 | $76.67 | $-1.14 | -1.47% | 17,137 | $76.67 | $76.28 $76.87 |
| Sep 9, 2026 | $79.14 | $79.14 | $77.71 | $77.81 | $-0.20 | -0.26% | 26,945 | $78.56 | $77.71 $79.14 |
| Sep 8, 2026 | $77.83 | $78.38 | $77.18 | $78.01 | $-1.41 | -1.78% | 56,253 | $77.43 | $77.18 $78.38 |
| Sep 4, 2026 | $78.90 | $79.46 | $78.23 | $79.42 | $-1.96 | -2.41% | 68,726 | $78.88 | $78.23 $79.46 |
| Sep 3, 2026 | $78.01 | $81.39 | $78.01 | $81.38 | +$4.47 | +5.81% | 103,151 | $79.84 | $78.01 $81.39 |
| Sep 2, 2026 | $76.38 | $77.10 | $76.24 | $76.91 | +$0.07 | +0.09% | 18,496 | $76.77 | $76.24 $77.10 |
| Sep 1, 2026 | $77.38 | $77.92 | $76.13 | $76.84 | $-1.60 | -2.04% | 42,598 | $76.87 | $76.13 $77.92 |
| Aug 31, 2026 | $77.64 | $78.74 | $77.38 | $78.44 | +$1.29 | +1.67% | 20,947 | $78.05 | $77.38 $78.74 |
| Aug 28, 2026 | $78.83 | $79.19 | $76.73 | $77.15 | $-2.36 | -2.97% | 66,226 | $77.91 | $76.73 $79.19 |
| Aug 27, 2026 | $78.90 | $80.43 | $78.51 | $79.51 | +$1.43 | +1.83% | 28,526 | $79.51 | $78.51 $80.43 |
| Aug 26, 2026 | $77.69 | $78.16 | $77.27 | $78.08 | $-0.44 | -0.56% | 21,559 | $77.96 | $77.27 $78.16 |
| Aug 25, 2026 | $78.24 | $79.13 | $77.74 | $78.52 | +$0.17 | +0.22% | 49,045 | $78.47 | $77.74 $79.13 |
| Aug 24, 2026 | $78.59 | $79.48 | $77.77 | $78.35 | +$1.68 | +2.19% | 62,012 | $78.56 | $77.77 $79.48 |
| Aug 21, 2026 | $76.73 | $77.36 | $75.89 | $76.67 | +$4.37 | +6.04% | 105,465 | $76.74 | $75.89 $77.36 |