Global X Funds (BTRN) Historical Stock Data
38.35 ↑0.76 (2.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTRN is up 0.07% a day on average. There have been 20 days where Global X Funds closed green and 10 days where BTRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 38.36 | 38.35 | ↓$0.01 (-0.03%) | 38.35 | 38.36 | 201 |
| 2025-05-08 | 37.59 | 37.59 | ↑$0.00 (0.00%) | 37.59 | 37.59 | 206 |
| 2025-05-07 | 35.80 | 35.80 | ↑$0.00 (0.00%) | 35.80 | 35.80 | 39 |
| 2025-05-06 | 35.18 | 35.45 | ↑$0.27 (0.77%) | 35.15 | 35.45 | 304 |
| 2025-05-05 | 35.03 | 35.28 | ↑$0.25 (0.71%) | 35.03 | 35.49 | 3.65K |
| 2025-05-02 | 36.16 | 36.04 | ↓$0.12 (-0.33%) | 36.04 | 36.16 | 154 |
| 2025-05-01 | 35.93 | 35.95 | ↑$0.02 (0.04%) | 35.93 | 36.01 | 624 |
| 2025-04-30 | 35.25 | 35.25 | ↑$0.00 (0.01%) | 35.14 | 35.25 | 200 |
| 2025-04-29 | 35.45 | 35.50 | ↑$0.05 (0.14%) | 35.45 | 35.63 | 3.89K |
| 2025-04-28 | 35.34 | 35.48 | ↑$0.14 (0.40%) | 35.34 | 35.55 | 1.85K |
| 2025-04-25 | 35.24 | 35.56 | ↑$0.32 (0.91%) | 35.24 | 35.66 | 2.14K |
| 2025-04-24 | 35.21 | 35.22 | ↑$0.01 (0.04%) | 35.21 | 35.27 | 2.61K |
| 2025-04-23 | 35.23 | 35.16 | ↓$0.07 (-0.18%) | 35.09 | 35.23 | 1.03K |
| 2025-04-22 | 34.84 | 34.99 | ↑$0.15 (0.43%) | 34.81 | 34.99 | 5.09K |
| 2025-04-21 | 34.51 | 34.52 | ↑$0.01 (0.03%) | 34.49 | 34.63 | 11.45K |
| 2025-04-17 | 34.25 | 34.29 | ↑$0.04 (0.12%) | 34.25 | 34.29 | 1.39K |
| 2025-04-16 | 34.24 | 34.27 | ↑$0.03 (0.08%) | 34.20 | 34.27 | 61.89K |
| 2025-04-15 | 34.28 | 34.20 | ↓$0.08 (-0.25%) | 34.17 | 34.28 | 0.90K |
| 2025-04-14 | 34.20 | 34.20 | ↑$0.00 (0.00%) | 34.20 | 34.20 | 2 |
| 2025-04-11 | 34.29 | 34.22 | ↓$0.07 (-0.22%) | 34.22 | 34.29 | 223 |
| 2025-04-10 | 34.23 | 34.19 | ↓$0.04 (-0.11%) | 34.12 | 34.25 | 3.16K |
| 2025-04-09 | 34.25 | 34.18 | ↓$0.08 (-0.22%) | 34.18 | 34.25 | 3.64K |
| 2025-04-08 | 34.18 | 34.18 | ↑$0.00 (0.00%) | 34.18 | 34.18 | 1 |
| 2025-04-07 | 34.24 | 34.18 | ↓$0.07 (-0.19%) | 34.18 | 34.24 | 167 |
| 2025-04-04 | 34.10 | 34.16 | ↑$0.05 (0.16%) | 34.10 | 34.16 | 658 |
| 2025-04-03 | 34.18 | 34.18 | ↑$0.00 (0.00%) | 34.18 | 34.18 | 1 |
| 2025-04-02 | 34.06 | 34.14 | ↑$0.08 (0.24%) | 34.06 | 34.14 | 129 |
| 2025-04-01 | 34.02 | 33.94 | ↓$0.08 (-0.23%) | 33.94 | 34.02 | 3.09K |
| 2025-03-31 | 33.73 | 33.64 | ↓$0.09 (-0.25%) | 33.64 | 33.73 | 137 |
| 2025-03-28 | 33.78 | 33.78 | ↑$0.00 (0.00%) | 33.78 | 33.78 | 7 |
Create an account or log in to view more rows.
$BTRN market starting to dump
$BTRN Who else bought the dip on Friday?
$BTRN it's just a matter of time and patience...
$BTRN I need a smoke after this trade
$BTRN just bought a half position.
$BTRN Waiting waiting waiting — you know for what !!! Announcement!!!
$BTRN lets see if it can hold the line
$BTRN let’s gooooo
$BTRN starting to gap up a little
$BTRN Of course