7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,492.68

+100.94

+0.13%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Cboe US - Delayed Quote USD

Invesco Galaxy Bitcoin ETF (BTCO)

76.21 -4.09 (-5.09%)

At close: October 30 at 4:00:01 PM EDT

75.88 -0.33 (-0.43%)

After hours: October 30 at 6:26:25 PM EDT

Trade BTCO on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	76.62	77.31	75.76	76.21	76.21	73,500
Oct 29, 2026	79.50	81.18	79.50	80.30	80.30	10,500
Oct 28, 2026	80.01	81.01	79.92	81.01	81.01	8,800
Oct 27, 2026	79.49	80.27	79.34	80.27	80.27	9,300
Oct 26, 2026	79.29	80.19	79.05	79.44	79.44	12,800
Oct 23, 2026	81.03	81.38	80.53	80.67	80.67	33,600
Oct 22, 2026	81.33	81.33	80.48	80.89	80.89	11,600
Oct 21, 2026	83.39	84.36	83.03	83.97	83.97	32,600
Oct 20, 2026	81.15	82.76	81.15	81.99	81.99	27,100
Oct 19, 2026	81.99	81.99	81.29	81.35	81.35	18,800
Oct 16, 2026	81.55	81.97	80.31	80.99	80.99	71,800
Oct 15, 2026	79.62	81.90	79.62	81.80	81.80	18,800
Oct 14, 2026	81.81	81.81	80.97	81.20	81.20	16,900
Oct 13, 2026	82.82	83.26	82.53	82.71	82.71	15,600
Oct 12, 2026	82.10	82.38	81.81	82.32	82.32	6,300
Oct 9, 2026	82.40	82.70	81.71	81.76	81.76	18,300
Oct 8, 2026	82.14	82.15	80.00	81.27	81.27	19,500
Oct 7, 2026	82.81	83.09	82.44	82.94	82.94	72,900
Oct 6, 2026	85.73	86.12	84.97	85.17	85.17	39,300
Oct 5, 2026	85.66	86.18	84.64	85.30	85.30	14,900
Oct 2, 2026	86.11	86.60	83.54	83.79	83.79	17,200
Oct 1, 2026	82.96	84.56	82.96	84.15	84.15	16,800
Sep 30, 2026	84.68	85.07	83.07	83.07	83.07	14,700
Sep 29, 2026	83.82	83.97	82.40	83.14	83.14	13,200
Sep 28, 2026	83.22	83.66	82.27	82.87	82.87	21,400
Sep 25, 2026	83.62	83.79	82.71	83.49	83.49	66,400
Sep 24, 2026	83.27	84.38	83.01	83.90	83.90	43,100
Sep 23, 2026	85.04	85.37	83.41	84.07	84.07	37,400
Sep 22, 2026	85.22	86.14	85.22	85.71	85.71	30,600
Sep 21, 2026	84.43	86.22	84.40	85.99	85.99	58,400
Sep 18, 2026	77.67	81.00	77.67	80.77	80.77	152,900
Sep 17, 2026	75.93	76.52	75.57	76.16	76.16	17,000
Sep 16, 2026	75.26	75.58	74.65	75.55	75.55	40,700
Sep 15, 2026	76.48	76.56	75.00	75.72	75.72	54,300
Sep 14, 2026	77.35	78.76	77.35	78.58	78.58	25,300
Sep 11, 2026	77.45	79.31	76.51	76.86	76.86	29,600
Sep 10, 2026	76.46	76.87	76.28	76.67	76.67	17,100
Sep 9, 2026	79.14	79.14	77.71	77.81	77.81	26,900
Sep 8, 2026	77.83	78.38	77.18	78.01	78.01	56,200
Sep 4, 2026	78.90	79.46	78.23	79.42	79.42	68,700
Sep 3, 2026	78.01	81.39	78.01	81.38	81.38	103,100
Sep 2, 2026	76.38	77.10	76.24	76.91	76.91	18,500
Sep 1, 2026	77.38	77.92	76.13	76.84	76.84	42,500
Aug 31, 2026	77.64	78.74	77.38	78.44	78.44	20,900
Aug 28, 2026	78.83	79.18	76.73	77.15	77.15	66,200
Aug 27, 2026	78.90	80.43	78.51	79.51	79.51	28,500
Aug 26, 2026	77.69	78.16	77.27	78.08	78.08	21,600
Aug 25, 2026	78.24	79.13	77.74	78.52	78.52	49,000
Aug 24, 2026	78.59	79.48	77.77	78.35	78.35	62,000
Aug 21, 2026	76.73	77.36	75.89	76.67	76.67	104,200
Aug 20, 2026	71.57	72.50	70.79	72.30	72.30	77,400
Aug 19, 2026	64.61	69.15	64.41	68.10	68.10	118,000
Aug 18, 2026	63.65	64.67	63.65	64.27	64.27	28,100
Aug 17, 2026	63.04	64.21	63.04	63.95	63.95	39,300
Aug 14, 2026	62.29	62.82	62.15	62.57	62.57	24,200
Aug 13, 2026	63.17	63.58	62.50	62.98	62.98	34,000
Aug 12, 2026	63.56	63.67	62.94	63.03	63.03	18,200
Aug 11, 2026	63.78	63.81	62.94	63.14	63.14	59,200
Aug 10, 2026	64.50	64.50	63.38	63.62	63.62	141,900
Aug 7, 2026	64.77	64.77	64.26	64.60	64.60	16,600
Aug 6, 2026	63.81	64.53	63.81	64.05	64.05	15,900
Aug 5, 2026	63.71	64.56	63.54	64.49	64.49	37,300
Aug 4, 2026	63.26	64.04	63.26	63.89	63.89	24,200
Aug 3, 2026	62.33	63.69	62.15	63.51	63.51	195,200
Jul 31, 2026	63.40	63.40	62.01	62.55	62.55	73,200
Jul 30, 2026	64.39	64.72	64.31	64.41	64.41	24,000
Jul 29, 2026	63.77	64.28	63.16	63.18	63.18	43,500
Jul 28, 2026	62.93	63.59	62.56	63.48	63.48	23,600
Jul 27, 2026	64.51	65.28	64.10	64.56	64.56	49,700
Jul 24, 2026	63.88	63.96	63.37	63.82	63.82	38,500
Jul 23, 2026	64.62	64.75	64.29	64.42	64.42	46,000
Jul 22, 2026	65.29	65.88	65.21	65.58	65.58	33,400
Jul 21, 2026	66.08	66.56	65.73	66.11	66.11	42,700
Jul 20, 2026	64.14	65.29	63.85	64.78	64.78	54,500
Jul 17, 2026	62.51	63.98	62.17	63.80	63.80	42,900
Jul 16, 2026	64.02	64.50	63.66	63.89	63.89	23,200
Jul 15, 2026	64.93	65.11	64.39	64.61	64.61	37,400
Jul 14, 2026	63.59	64.52	63.29	64.18	64.18	50,400
Jul 13, 2026	62.12	62.38	61.42	61.86	61.86	65,400
Jul 10, 2026	63.78	64.31	63.41	63.56	63.56	36,100
Jul 9, 2026	62.33	63.05	62.25	62.90	62.90	26,300
Jul 8, 2026	61.43	62.00	61.17	61.90	61.90	43,400
Jul 7, 2026	62.70	63.84	62.29	63.50	63.50	52,900
Jul 6, 2026	61.08	63.56	61.08	63.38	63.38	49,900
Jul 2, 2026	61.36	61.85	60.92	61.16	61.16	107,700
Jul 1, 2026	58.48	60.13	58.33	59.67	59.67	71,800
Jun 30, 2026	58.12	58.70	57.80	58.40	58.40	74,600
Jun 29, 2026	59.54	60.23	58.63	60.05	60.05	88,000
Jun 26, 2026	58.50	60.20	58.50	59.36	59.36	102,300
Jun 25, 2026	60.83	60.83	57.76	58.91	58.91	799,000
Jun 24, 2026	61.44	61.69	58.75	59.55	59.55	236,600
Jun 23, 2026	61.69	62.44	61.64	62.02	62.02	90,000
Jun 22, 2026	64.57	65.20	63.91	64.12	64.12	97,200
Jun 18, 2026	63.95	63.99	61.96	62.64	62.64	443,400
Jun 17, 2026	64.50	65.68	63.71	63.89	63.89	95,600
Jun 16, 2026	65.65	65.88	65.17	65.32	65.32	40,100
Jun 15, 2026	66.46	66.91	65.95	66.25	66.25	83,100
Jun 12, 2026	63.00	64.02	62.71	63.25	63.25	75,000
Jun 11, 2026	62.46	63.47	61.95	63.25	63.25	76,200
Jun 10, 2026	61.25	62.16	61.25	61.60	61.60	63,800
Jun 9, 2026	61.97	62.12	60.55	61.75	61.75	167,000
Jun 8, 2026	63.21	63.88	62.98	63.07	63.07	82,500
Jun 5, 2026	61.78	61.87	58.83	60.01	60.01	284,800
Jun 4, 2026	62.83	64.12	62.57	63.21	63.21	169,500
Jun 3, 2026	66.40	66.71	64.93	65.03	65.03	113,400
Jun 2, 2026	68.58	68.63	66.05	66.86	66.86	118,300
Jun 1, 2026	71.36	71.55	70.19	71.10	71.10	139,000
May 29, 2026	72.63	73.82	72.00	73.03	73.03	87,600
May 28, 2026	72.64	73.22	72.13	72.99	72.99	68,000
May 27, 2026	74.71	75.00	74.18	74.57	74.57	56,900
May 26, 2026	76.37	77.66	75.30	75.52	75.52	94,100
May 22, 2026	76.88	76.88	75.24	75.40	75.40	56,400
May 21, 2026	76.80	77.63	76.28	77.29	77.29	66,700
May 20, 2026	76.82	77.41	76.48	77.25	77.25	71,400
May 19, 2026	76.15	76.59	75.78	76.35	76.35	34,600
May 18, 2026	76.85	76.85	75.58	76.43	76.43	208,600
May 15, 2026	79.62	79.62	78.19	78.68	78.68	56,000
May 14, 2026	79.49	81.64	79.17	81.03	81.03	91,900
May 13, 2026	79.35	79.87	78.28	79.19	79.19	90,000
May 12, 2026	80.22	80.47	79.46	80.40	80.40	54,700
May 11, 2026	80.66	81.75	80.05	81.59	81.59	189,400
May 8, 2026	79.23	79.98	79.15	79.74	79.74	45,800
May 7, 2026	80.58	80.59	79.10	79.73	79.73	167,100
May 6, 2026	81.59	81.66	80.76	81.09	81.09	91,800
May 5, 2026	81.08	81.33	80.67	81.26	81.26	70,100
May 4, 2026	78.52	80.36	78.22	79.72	79.72	120,600
May 1, 2026	78.00	78.58	77.85	78.04	78.04	61,200
Apr 30, 2026	75.82	76.28	75.75	76.05	76.05	38,300
Apr 29, 2026	76.53	76.53	74.57	75.12	75.12	142,200
Apr 28, 2026	75.88	76.01	75.29	75.99	75.99	40,500
Apr 27, 2026	77.39	77.85	76.17	76.51	76.51	81,200
Apr 24, 2026	77.81	78.03	77.11	77.29	77.29	67,300
Apr 23, 2026	77.31	78.33	76.67	77.38	77.38	71,800
Apr 22, 2026	78.13	79.07	78.00	78.50	78.50	52,000
Apr 21, 2026	75.71	76.18	74.58	74.70	74.70	42,100
Apr 20, 2026	74.87	76.16	74.51	76.02	76.02	56,900
Apr 17, 2026	76.42	78.09	76.01	77.19	77.19	312,500
Apr 16, 2026	74.70	75.12	72.83	75.07	75.07	52,300
Apr 15, 2026	74.13	74.85	73.29	74.73	74.73	42,100
Apr 14, 2026	74.17	75.80	73.64	74.00	74.00	151,600
Apr 13, 2026	70.85	73.17	70.53	73.07	73.07	69,200
Apr 10, 2026	71.98	73.03	71.68	73.03	73.03	104,600
Apr 9, 2026	70.78	72.23	70.30	71.84	71.84	54,900
Apr 8, 2026	72.25	72.25	70.37	71.05	71.05	112,700
Apr 7, 2026	68.14	68.74	67.44	68.69	68.69	75,000
Apr 6, 2026	69.21	70.04	68.89	69.43	69.43	125,600
Apr 2, 2026	65.83	67.10	65.40	66.71	66.71	119,600
Apr 1, 2026	68.27	68.84	67.63	67.85	67.85	52,300
Mar 31, 2026	66.48	68.20	66.22	67.47	67.47	138,500
Mar 30, 2026	67.50	67.65	65.96	66.17	66.17	340,400
Mar 27, 2026	66.38	66.38	65.25	65.64	65.64	162,200
Mar 26, 2026	69.04	69.49	67.84	68.21	68.21	65,100
Mar 25, 2026	71.27	71.49	70.28	70.54	70.54	46,600
Mar 24, 2026	70.31	70.40	68.63	69.00	69.00	34,700
Mar 23, 2026	70.48	71.38	69.83	70.34	70.34	57,200
Mar 20, 2026	70.25	70.25	69.12	69.91	69.91	40,900
Mar 19, 2026	69.05	70.22	68.49	69.98	69.98	60,000
Mar 18, 2026	72.21	72.21	70.67	70.73	70.73	84,100
Mar 17, 2026	73.35	74.57	73.19	74.25	74.25	59,500
Mar 16, 2026	73.65	74.23	72.77	73.68	73.68	87,500
Mar 13, 2026	72.76	73.66	70.61	70.90	70.90	118,200
Mar 12, 2026	70.06	70.31	69.09	70.18	70.18	41,200
Mar 11, 2026	69.95	71.05	69.52	70.39	70.39	81,300
Mar 10, 2026	70.64	71.48	68.99	69.79	69.79	107,200
Mar 9, 2026	68.45	69.23	68.00	68.77	68.77	79,800
Mar 6, 2026	68.65	68.76	67.50	67.79	67.79	57,700
Mar 5, 2026	72.29	72.48	70.33	70.96	70.96	118,100
Mar 4, 2026	71.50	73.77	71.05	72.83	72.83	128,200
Mar 3, 2026	66.80	68.71	65.89	67.95	67.95	137,400
Mar 2, 2026	65.28	69.69	65.28	68.87	68.87	234,400
Feb 27, 2026	65.90	66.05	64.90	65.34	65.34	115,500
Feb 26, 2026	67.87	67.94	66.34	67.16	67.16	369,700
Feb 25, 2026	66.29	69.23	65.95	68.94	68.94	101,300
Feb 24, 2026	62.77	64.36	62.54	64.23	64.23	107,300
Feb 23, 2026	65.80	65.90	63.63	64.18	64.18	96,000
Feb 20, 2026	66.69	67.73	66.48	67.44	67.44	102,000
Feb 19, 2026	65.65	66.86	65.38	66.82	66.82	74,800
Feb 18, 2026	66.79	68.02	65.56	65.95	65.95	84,500
Feb 17, 2026	67.75	67.83	66.32	67.47	67.47	92,800
Feb 13, 2026	67.04	69.15	66.57	68.51	68.51	179,200
Feb 12, 2026	67.69	67.87	64.81	65.05	65.05	263,400
Feb 11, 2026	67.75	67.84	65.50	67.26	67.26	201,400
Feb 10, 2026	68.93	69.64	67.60	68.48	68.48	144,600
Feb 9, 2026	68.68	70.85	68.31	70.49	70.49	128,200
Feb 6, 2026	66.77	71.20	66.77	69.72	69.72	312,700
Feb 5, 2026	69.73	70.41	62.01	63.41	63.41	536,700
Feb 4, 2026	74.86	75.17	71.75	73.04	73.04	253,600
Feb 3, 2026	78.06	78.12	72.62	76.11	76.11	385,600
Feb 2, 2026	77.73	79.04	77.29	77.68	77.68	589,300
Jan 30, 2026	82.48	84.17	81.46	83.44	83.44	269,200
Jan 29, 2026	87.29	87.43	82.86	83.70	83.70	254,300
Jan 28, 2026	89.50	90.03	88.52	88.68	88.68	78,800
Jan 27, 2026	87.87	89.04	86.87	88.98	88.98	73,700
Jan 26, 2026	87.26	88.42	86.68	87.19	87.19	109,100
Jan 23, 2026	89.20	90.79	88.30	89.11	89.11	93,800
Jan 22, 2026	89.09	89.53	88.11	89.00	89.00	103,500
Jan 21, 2026	89.13	90.03	86.83	89.77	89.77	152,000
Jan 20, 2026	90.55	90.93	88.82	89.27	89.27	131,200
Jan 16, 2026	95.43	95.49	93.94	95.20	95.20	394,800
Jan 15, 2026	96.49	96.63	94.71	94.91	94.91	127,700
Jan 14, 2026	95.31	97.60	95.06	97.36	97.36	153,900
Jan 13, 2026	91.97	94.21	91.72	94.06	94.06	154,600
Jan 12, 2026	89.85	91.96	89.85	91.11	91.11	105,400
Jan 9, 2026	90.15	91.52	89.49	89.84	89.84	53,600
Jan 8, 2026	89.23	91.00	88.96	90.46	90.46	68,900
Jan 7, 2026	91.10	91.55	90.24	90.58	90.58	58,600
Jan 6, 2026	93.98	94.02	90.87	92.08	92.08	310,400
Jan 5, 2026	92.34	94.42	92.03	93.91	93.91	281,700
Jan 2, 2026	88.48	90.70	88.13	89.42	89.42	338,900
Dec 31, 2025	88.53	88.57	86.79	87.17	87.17	381,200
Dec 30, 2025	87.79	89.07	87.46	87.49	87.49	205,100
Dec 29, 2025	87.20	87.76	86.66	86.73	86.73	79,600
Dec 26, 2025	88.61	88.61	86.28	87.14	87.14	105,400
Dec 24, 2025	86.87	87.16	86.07	86.91	86.91	48,800
Dec 23, 2025	87.20	87.84	86.27	87.30	87.30	132,000
Dec 22, 2025	89.72	90.00	87.58	87.98	87.98	104,800
Dec 19, 2025	87.69	88.94	86.51	87.63	87.63	140,500
Dec 18, 2025	88.12	88.97	84.10	84.30	84.30	134,900
Dec 17, 2025	87.43	90.04	84.99	85.57	85.57	201,900
Dec 16, 2025	86.57	87.77	86.57	87.30	87.30	93,300
Dec 15, 2025	89.07	89.52	84.93	85.47	85.47	139,300
Dec 12, 2025	91.82	92.35	89.27	89.95	89.95	46,500
Dec 11, 2025	89.90	91.53	89.05	91.53	91.53	72,300
Dec 10, 2025	91.69	94.14	91.29	92.23	92.23	97,200
Dec 9, 2025	89.95	94.33	89.78	92.84	92.84	135,400
Dec 8, 2025	91.02	91.23	89.43	90.52	90.52	59,800
Dec 5, 2025	90.18	91.16	87.89	89.08	89.08	97,900
Dec 4, 2025	92.54	92.89	90.61	92.22	92.22	66,700
Dec 3, 2025	92.34	93.37	91.51	92.69	92.69	92,200
Dec 2, 2025	88.44	92.00	88.15	90.79	90.79	164,700
Dec 1, 2025	85.94	86.38	83.62	85.28	85.28	129,000
Nov 28, 2025	92.76	92.76	90.00	90.41	90.41	94,700
Nov 26, 2025	87.18	90.02	86.55	89.62	89.62	133,600
Nov 25, 2025	86.91	87.75	85.85	87.07	87.07	176,700
Nov 24, 2025	85.65	88.92	84.91	88.84	88.84	174,500
Nov 21, 2025	83.32	85.16	82.05	84.31	84.31	360,900
Nov 20, 2025	91.10	91.26	85.64	86.06	86.06	255,000
Nov 19, 2025	90.76	92.04	88.27	89.14	89.14	235,900
Nov 18, 2025	91.42	93.48	90.68	92.47	92.47	664,300
Nov 17, 2025	93.73	95.66	90.86	91.53	91.53	283,600
Nov 14, 2025	95.03	96.97	93.79	93.99	93.99	187,800
Nov 13, 2025	102.03	102.91	97.52	97.69	97.69	265,800
Nov 12, 2025	104.47	104.52	100.51	101.21	101.21	132,000
Nov 11, 2025	104.20	104.20	102.31	102.43	102.43	60,600
Nov 10, 2025	105.82	105.91	104.36	105.67	105.67	379,200
Nov 7, 2025	99.95	103.52	99.12	103.45	103.45	108,600
Nov 6, 2025	102.62	102.62	100.00	100.59	100.59	87,000
Nov 5, 2025	102.29	104.22	101.88	103.53	103.53	164,200
Nov 4, 2025	103.37	104.43	99.20	100.39	100.39	245,700
Nov 3, 2025	107.23	107.60	105.00	106.28	106.28	102,100
Oct 31, 2025	109.49	110.63	108.29	109.40	109.40	123,900

Mobilize your Website

View Site in Mobile | Classic

Share by: