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%
BTRN — Global X Bitcoin Trend Strategy ETF
NYSE ArcaGlobal X Bitcoin Trend Strategy ETF
$27.13
+0.02(+0.06%)
- O
- 27.19
- H
- 27.24
- L
- 27.08
- V
- 30.05K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$27.13
Period Return-21.4%
Period High$43.43
Period Low$24.48
Avg Daily Volume1.8K
Total Trading Days365
BTRN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $27.19 | $27.24 | $27.08 | $27.13 | +$0.02 | +0.06% | 30,049 | $27.19 | $27.08 $27.24 |
| Sep 30, 2026 | $27.12 | $27.12 | $27.12 | $27.12 | $-0.01 | -0.05% | 14 | $27.34 | $27.12 $27.12 |
| Sep 29, 2026 | $27.13 | $27.13 | $27.13 | $27.13 | +$0.06 | +0.21% | 14 | $27.23 | $27.13 $27.13 |
| Sep 28, 2026 | $27.07 | $27.07 | $27.07 | $27.07 | $-0.21 | -0.77% | 16 | $27.07 | $27.07 $27.07 |
| Sep 25, 2026 | $27.28 | $27.28 | $27.28 | $27.28 | $-0.17 | -0.63% | 15 | $27.24 | $27.28 $27.28 |
| Sep 24, 2026 | $27.18 | $27.45 | $27.18 | $27.45 | $-0.02 | -0.08% | 279 | $27.31 | $27.18 $27.45 |
| Sep 23, 2026 | $27.48 | $27.48 | $27.48 | $27.48 | $-0.44 | -1.58% | 16 | $27.66 | $27.48 $27.48 |
| Sep 22, 2026 | $27.92 | $27.92 | $27.92 | $27.92 | $-0.10 | -0.36% | 33 | $27.88 | $27.92 $27.92 |
| Sep 21, 2026 | $28.02 | $28.02 | $28.02 | $28.02 | +$1.33 | +5.00% | 16 | $27.79 | $28.02 $28.02 |
| Sep 18, 2026 | $26.68 | $26.68 | $26.68 | $26.68 | +$1.19 | +4.68% | 13 | $26.33 | $26.68 $26.68 |
| Sep 17, 2026 | $25.49 | $25.49 | $25.49 | $25.49 | +$0.12 | +0.48% | 16 | $25.44 | $25.49 $25.49 |
| Sep 16, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | $-0.01 | -0.05% | 15 | $25.26 | $25.37 $25.37 |
| Sep 15, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | $-1.02 | -3.85% | 16 | $25.48 | $25.38 $25.38 |
| Sep 14, 2026 | $26.40 | $26.40 | $26.40 | $26.40 | +$0.58 | +2.23% | 16 | $26.22 | $26.40 $26.40 |
| Sep 11, 2026 | $25.82 | $25.82 | $25.82 | $25.82 | +$0.07 | +0.27% | 30 | $26.00 | $25.82 $25.82 |
| Sep 10, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | $-0.37 | -1.42% | 27 | $25.71 | $25.75 $25.75 |
| Sep 9, 2026 | $26.12 | $26.12 | $26.12 | $26.12 | $-0.06 | -0.21% | 15 | $26.33 | $26.12 $26.12 |
| Sep 8, 2026 | $26.18 | $26.18 | $26.18 | $26.18 | $-0.49 | -1.85% | 39 | $26.22 | $26.18 $26.18 |
| Sep 4, 2026 | $26.67 | $26.67 | $26.67 | $26.67 | $-0.69 | -2.50% | 46 | $26.65 | $26.67 $26.67 |
| Sep 3, 2026 | $26.38 | $27.36 | $26.38 | $27.36 | +$1.53 | +5.93% | 3,935 | $27.04 | $26.38 $27.36 |
| Sep 2, 2026 | $25.83 | $25.83 | $25.83 | $25.83 | +$0.01 | +0.05% | 24 | $25.86 | $25.83 $25.83 |
| Sep 1, 2026 | $25.93 | $25.93 | $25.82 | $25.82 | $-0.43 | -1.63% | 119 | $25.93 | $25.82 $25.93 |
| Aug 31, 2026 | $26.00 | $26.28 | $26.00 | $26.24 | +$0.35 | +1.36% | 1,828 | $26.19 | $26.00 $26.28 |
| Aug 28, 2026 | $25.97 | $26.03 | $25.89 | $25.89 | $-0.64 | -2.41% | 245 | $26.03 | $25.89 $26.03 |
| Aug 27, 2026 | $26.53 | $26.53 | $26.53 | $26.53 | +$0.37 | +1.42% | 45 | $26.59 | $26.53 $26.53 |
| Aug 26, 2026 | $26.16 | $26.16 | $26.16 | $26.16 | $-0.04 | -0.15% | 97 | $26.18 | $26.16 $26.16 |
| Aug 25, 2026 | $26.20 | $26.20 | $26.20 | $26.20 | +$0.01 | +0.04% | 14 | $26.20 | $26.20 $26.20 |
| Aug 24, 2026 | $26.19 | $26.19 | $26.19 | $26.19 | +$0.14 | +0.55% | 39 | $26.13 | $26.19 $26.19 |
| Aug 21, 2026 | $26.06 | $26.06 | $26.04 | $26.05 | +$0.43 | +1.70% | 1,043 | $26.05 | $26.04 $26.06 |
| Aug 20, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | +$0.41 | +1.63% | 109 | $25.53 | $25.61 $25.61 |