Global X Funds (BTRN) Historical Stock Data
Historical Data
In the past 30 trading days, BTRN is down -3.56% a day on average. There have been 9 days where Global X Funds closed green and 21 days where BTRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2003-03-10 | 0.12 | 0.10 | ↓$0.02 (-16.67%) | 0.09 | 0.12 | 2.35M |
| 2003-03-07 | 0.10 | 0.11 | ↑$0.01 (10.00%) | 0.08 | 0.12 | 482.53K |
| 2003-03-06 | 0.10 | 0.10 | ↑$0.00 (0.00%) | 0.08 | 0.10 | 148.69K |
| 2003-03-05 | 0.08 | 0.09 | ↑$0.01 (12.50%) | 0.07 | 0.11 | 431.46K |
| 2003-03-04 | 0.10 | 0.08 | ↓$0.02 (-20.00%) | 0.08 | 0.10 | 429.88K |
| 2003-03-03 | 0.11 | 0.10 | ↓$0.01 (-9.09%) | 0.10 | 0.12 | 505.39K |
| 2003-02-28 | 0.14 | 0.12 | ↓$0.02 (-15.00%) | 0.06 | 0.19 | 2.48M |
| 2003-02-27 | 0.25 | 0.28 | ↑$0.03 (12.00%) | 0.25 | 0.30 | 60.32K |
| 2003-02-26 | 0.27 | 0.28 | ↑$0.01 (3.70%) | 0.20 | 0.30 | 122.80K |
| 2003-02-25 | 0.33 | 0.28 | ↓$0.05 (-15.15%) | 0.27 | 0.33 | 26.15K |
| 2003-02-24 | 0.27 | 0.32 | ↑$0.05 (18.52%) | 0.27 | 0.33 | 25.06K |
| 2003-02-21 | 0.29 | 0.28 | ↓$0.01 (-3.45%) | 0.28 | 0.30 | 101.66K |
| 2003-02-20 | 0.31 | 0.30 | ↓$0.01 (-3.23%) | 0.26 | 0.31 | 116.65K |
| 2003-02-19 | 0.34 | 0.29 | ↓$0.05 (-15.00%) | 0.28 | 0.34 | 21.67K |
| 2003-02-18 | 0.26 | 0.26 | ↑$0.00 (0.00%) | 0.24 | 0.35 | 74.25K |
| 2003-02-14 | 0.32 | 0.28 | ↓$0.04 (-12.50%) | 0.26 | 0.32 | 27.42K |
| 2003-02-13 | 0.33 | 0.29 | ↓$0.04 (-12.12%) | 0.25 | 0.33 | 31.91K |
| 2003-02-12 | 0.32 | 0.32 | ↓$0.00 (-0.31%) | 0.31 | 0.34 | 23.51K |
| 2003-02-11 | 0.33 | 0.33 | ↓$0.01 (-1.52%) | 0.30 | 0.34 | 43.74K |
| 2003-02-10 | 0.34 | 0.32 | ↓$0.02 (-5.88%) | 0.30 | 0.37 | 63.03K |
| 2003-02-07 | 0.31 | 0.33 | ↑$0.02 (6.13%) | 0.29 | 0.33 | 25.86K |
| 2003-02-06 | 0.33 | 0.32 | ↓$0.01 (-3.03%) | 0.31 | 0.33 | 37.15K |
| 2003-02-05 | 0.34 | 0.33 | ↓$0.01 (-2.94%) | 0.31 | 0.34 | 69.10K |
| 2003-02-04 | 0.32 | 0.32 | ↓$0.00 (-0.31%) | 0.29 | 0.34 | 56.95K |
| 2003-02-03 | 0.34 | 0.32 | ↓$0.02 (-5.59%) | 0.27 | 0.35 | 167.67K |
| 2003-01-31 | 0.36 | 0.32 | ↓$0.04 (-11.39%) | 0.30 | 0.37 | 218.04K |
| 2003-01-30 | 0.39 | 0.32 | ↓$0.07 (-17.95%) | 0.28 | 0.49 | 1.10M |
| 2003-01-29 | 0.44 | 0.42 | ↓$0.02 (-4.55%) | 0.41 | 0.45 | 36.31K |
| 2003-01-28 | 0.44 | 0.43 | ↓$0.01 (-1.15%) | 0.41 | 0.45 | 51.26K |
| 2003-01-27 | 0.42 | 0.45 | ↑$0.03 (7.14%) | 0.40 | 0.47 | 109.28K |
Create an account or log in to view more rows.
$BTRN lets see if it can hold the line
$BTRN let’s gooooo
$BTRN starting to gap up a little
$BTRN Of course