STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Warner Bros. Discovery 'always looking at opportunities' amid Paramount buyout talks

Global X Bitcoin Trend Strategy ETF (BTRN)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

28.94

-0.19

(-0.66%)

As of 11:11AM EDT. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	28.93	28.93	28.93	28.93	28.93	100
May 07, 2024	29.34	29.34	29.13	29.13	29.13	500
May 06, 2024	29.18	29.18	29.18	29.18	29.18	100
May 03, 2024	28.66	28.89	28.66	28.89	28.89	100
May 02, 2024	28.21	28.21	28.15	28.15	28.15	400
May 01, 2024	27.68	27.68	27.59	27.64	27.64	1,100
Apr 30, 2024	28.81	28.81	28.40	28.40	28.40	400
Apr 29, 2024	29.76	29.95	29.76	29.89	29.89	1,200
Apr 26, 2024	30.36	30.37	30.23	30.23	30.23	200
Apr 25, 2024	30.54	30.54	30.54	30.54	30.54	100
Apr 24, 2024	30.83	30.83	30.30	30.30	30.30	200
Apr 23, 2024	30.93	30.93	30.93	30.93	30.93	100
Apr 22, 2024	30.94	30.94	30.94	30.94	30.94	100
Apr 19, 2024	30.42	30.42	30.42	30.42	30.42	100
Apr 18, 2024	30.03	30.20	30.03	30.20	30.20	800
Apr 17, 2024	29.64	29.64	29.64	29.64	29.64	100
Apr 16, 2024	30.46	30.47	30.07	30.47	30.47	300
Apr 15, 2024	31.91	31.91	30.84	30.84	30.84	300
Apr 12, 2024	31.90	32.67	31.90	32.67	32.67	1,000
Apr 11, 2024	34.52	34.52	34.29	34.40	34.40	800
Apr 10, 2024	33.52	34.19	33.52	34.19	34.19	400
Apr 09, 2024	33.79	33.79	33.68	33.78	33.78	700
Apr 08, 2024	34.85	34.85	34.85	34.85	34.85	100
Apr 05, 2024	33.46	33.51	33.24	33.24	33.24	800
Apr 04, 2024	33.13	33.62	33.10	33.62	33.62	9,100
Apr 03, 2024	32.53	32.98	32.53	32.64	32.64	8,600
Apr 02, 2024	32.53	32.84	32.53	32.77	32.77	1,200
Apr 01, 2024	34.57	34.57	34.57	34.57	34.57	200
Mar 28, 2024	35.50	35.50	35.26	35.28	35.28	500
Mar 27, 2024	34.28	34.28	34.14	34.15	34.15	700
Mar 26, 2024	34.88	34.88	34.50	34.50	34.50	800
Mar 25, 2024	33.64	35.10	33.64	35.10	35.10	1,900
Mar 22, 2024	32.60	32.66	32.09	32.45	32.45	5,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.