Global X Funds (BTRN) Historical Stock Data
37.12 ↑1.84 (5.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTRN is up 0.00% a day on average. There have been 23 days where Global X Funds closed green and 7 days where BTRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | 36.98 | 37.12 | ↑$0.14 (0.38%) | 36.98 | 37.12 | 723 |
| 2024-12-10 | 35.28 | 35.28 | ↑$0.00 (0.00%) | 35.28 | 35.28 | 3 |
| 2024-12-09 | 35.57 | 35.22 | ↓$0.35 (-0.98%) | 35.22 | 35.57 | 0.99K |
| 2024-12-06 | 37.14 | 37.14 | ↑$0.00 (0.00%) | 37.14 | 37.14 | 85 |
| 2024-12-05 | 36.26 | 36.26 | ↑$0.00 (0.00%) | 36.26 | 36.26 | 80 |
| 2024-12-04 | 36.31 | 36.31 | ↑$0.00 (0.00%) | 36.31 | 36.31 | 30 |
| 2024-12-03 | 35.14 | 35.10 | ↓$0.04 (-0.12%) | 35.10 | 35.14 | 526 |
| 2024-12-02 | 35.12 | 35.12 | ↑$0.00 (0.00%) | 35.12 | 35.12 | 53 |
| 2024-11-29 | 35.78 | 35.78 | ↑$0.00 (0.00%) | 35.78 | 35.78 | 123 |
| 2024-11-27 | 35.53 | 35.53 | ↑$0.00 (0.00%) | 35.53 | 35.53 | 101 |
| 2024-11-26 | 34.24 | 33.58 | ↓$0.66 (-1.94%) | 33.58 | 34.24 | 357 |
| 2024-11-25 | 34.95 | 34.85 | ↓$0.10 (-0.28%) | 34.85 | 34.95 | 499 |
| 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 |
Create an account or log in to view more rows.
$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