Global X Funds (BTRN) Historical Stock Data
36.54 ↑0.38 (1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTRN is up 0.18% a day on average. There have been 26 days where Global X Funds closed green and 4 days where BTRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 36.54 | 36.54 | ↑$0.00 (0.00%) | 36.54 | 36.54 | 360 |
| 2024-11-21 | 36.16 | 36.16 | ↑$0.00 (0.00%) | 36.16 | 36.16 | 118 |
| 2024-11-20 | 34.73 | 34.77 | ↑$0.04 (0.11%) | 34.73 | 34.77 | 0.93K |
| 2024-11-19 | 34.66 | 34.15 | ↓$0.51 (-1.46%) | 34.15 | 34.66 | 1.09K |
| 2024-11-18 | 33.75 | 33.75 | ↑$0.00 (0.00%) | 33.75 | 33.75 | 10 |
| 2024-11-15 | 33.75 | 33.75 | ↑$0.00 (0.00%) | 33.75 | 33.75 | 93 |
| 2024-11-14 | 32.41 | 32.41 | ↑$0.00 (0.00%) | 32.41 | 32.41 | 51 |
| 2024-11-13 | 33.62 | 33.22 | ↓$0.39 (-1.17%) | 33.22 | 33.62 | 1.16K |
| 2024-11-12 | 32.00 | 33.22 | ↑$1.22 (3.82%) | 32.00 | 33.22 | 0.94K |
| 2024-11-11 | 32.23 | 32.23 | ↑$0.00 (0.00%) | 32.23 | 32.23 | 266 |
| 2024-11-08 | 28.51 | 28.51 | ↑$0.00 (0.00%) | 28.51 | 28.51 | 12 |
| 2024-11-07 | 28.48 | 28.48 | ↑$0.00 (0.00%) | 28.48 | 28.48 | 206 |
| 2024-11-06 | 27.75 | 28.41 | ↑$0.66 (2.37%) | 27.64 | 28.41 | 2.05K |
| 2024-11-05 | 25.87 | 25.87 | ↑$0.00 (0.00%) | 25.87 | 25.87 | 3 |
| 2024-11-04 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.12 | 25.12 | 235 |
| 2024-11-01 | 25.80 | 25.80 | ↑$0.00 (0.00%) | 25.80 | 25.80 | 63 |
| 2024-10-31 | 26.33 | 26.16 | ↓$0.17 (-0.65%) | 26.16 | 26.33 | 395 |
| 2024-10-30 | 26.84 | 26.84 | ↑$0.00 (0.00%) | 26.84 | 26.84 | 235 |
| 2024-10-29 | 27.19 | 27.19 | ↑$0.00 (0.00%) | 27.19 | 27.19 | 126 |
| 2024-10-28 | 25.99 | 25.99 | ↑$0.00 (0.00%) | 25.99 | 25.99 | 78 |
| 2024-10-25 | 24.98 | 24.98 | ↑$0.00 (0.00%) | 24.98 | 24.98 | 122 |
| 2024-10-24 | 25.32 | 25.49 | ↑$0.17 (0.68%) | 25.32 | 25.49 | 1.89K |
| 2024-10-23 | 24.80 | 24.80 | ↑$0.00 (0.00%) | 24.80 | 24.80 | 16 |
| 2024-10-22 | 25.04 | 25.23 | ↑$0.19 (0.76%) | 25.04 | 25.23 | 363 |
| 2024-10-21 | 25.35 | 25.34 | ↓$0.01 (-0.06%) | 25.34 | 25.40 | 711 |
| 2024-10-18 | 25.43 | 25.65 | ↑$0.22 (0.88%) | 25.43 | 25.65 | 116 |
| 2024-10-17 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 7 |
| 2024-10-16 | 25.38 | 25.38 | ↑$0.00 (0.00%) | 25.38 | 25.38 | 2 |
| 2024-10-15 | 25.14 | 25.14 | ↑$0.00 (0.00%) | 25.14 | 25.14 | 9 |
| 2024-10-14 | 24.86 | 24.86 | ↑$0.00 (0.00%) | 24.86 | 24.86 | 1 |
Create an account or log in to view more rows.
$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