Global X Bitcoin Trend Strategy ETF (BTRN)

BTRN
🏛️ 미국 →
37.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 33.75 33.75 33.75 33.75 0.0M
2024-12-30 33.99 33.99 33.99 33.99 0.0M
2024-12-27 34.67 34.67 34.67 34.67 0.0M
2024-12-26 35.03 35.03 35.03 35.03 0.0M
2024-12-24 36.00 36.00 36.00 36.00 0.0M
2024-12-23 33.95 33.95 33.95 33.95 0.0M
2024-12-20 35.19 35.19 35.19 35.19 0.0M
2024-12-19 35.71 35.71 35.26 35.26 0.0M
2024-12-18 36.89 36.89 36.89 36.89 0.0M
2024-12-17 39.00 39.00 39.00 39.00 0.0M
2024-12-16 39.08 39.08 38.77 38.77 0.0M
2024-12-13 37.14 37.14 37.14 37.14 0.0M
2024-12-12 36.99 36.99 36.48 36.48 0.0M
2024-12-11 36.98 37.12 36.98 37.12 0.0M
2024-12-10 35.28 35.28 35.28 35.28 0.0M
2024-12-09 35.57 35.57 35.22 35.22 0.0M
2024-12-06 37.14 37.14 37.14 37.14 0.0M
2024-12-05 36.26 36.26 36.26 36.26 0.0M
2024-12-04 36.31 36.31 36.31 36.31 0.0M
2024-12-03 35.14 35.14 35.10 35.10 0.0M
2024-12-02 35.12 35.12 35.12 35.12 0.0M
2024-11-29 35.78 35.78 35.78 35.78 0.0M
2024-11-27 35.53 35.53 35.53 35.53 0.0M
2024-11-26 34.24 34.24 33.58 33.58 0.0M
2024-11-25 34.95 34.95 34.85 34.85 0.0M
2024-11-22 36.54 36.54 36.54 36.54 0.0M
2024-11-21 36.16 36.16 36.16 36.16 0.0M
2024-11-20 34.73 34.77 34.73 34.77 0.0M
2024-11-19 34.66 34.66 34.15 34.15 0.0M
2024-11-18 33.75 33.75 33.75 33.75 0.0M
2024-11-15 33.75 33.75 33.75 33.75 0.0M
2024-11-14 32.41 32.41 32.41 32.41 0.0M
2024-11-13 33.62 34.00 33.22 33.22 0.0M
2024-11-12 32.00 33.22 32.00 33.22 0.0M
2024-11-11 32.23 32.23 32.23 32.23 0.0M
2024-11-08 28.51 28.51 28.51 28.51 0.0M
2024-11-07 28.48 28.48 28.48 28.48 0.0M
2024-11-06 27.75 28.41 27.64 28.41 0.0M
2024-11-05 25.87 25.87 25.87 25.87 0.0M
2024-11-04 25.12 25.12 25.12 25.12 0.0M
2024-11-01 25.80 25.80 25.80 25.80 0.0M
2024-10-31 26.33 26.33 26.16 26.16 0.0M
2024-10-30 26.84 26.84 26.84 26.84 0.0M
2024-10-29 27.19 27.19 27.19 27.19 0.0M
2024-10-28 25.99 25.99 25.99 25.99 0.0M
2024-10-25 24.98 24.98 24.98 24.98 0.0M
2024-10-24 25.32 25.49 25.17 25.49 0.0M
2024-10-23 24.80 24.80 24.80 24.80 0.0M
2024-10-22 25.04 25.23 25.04 25.23 0.0M
2024-10-21 25.35 25.40 25.34 25.34 0.0M
2024-10-18 25.43 25.65 25.43 25.65 0.0M
2024-10-17 25.00 25.00 25.00 25.00 0.0M
2024-10-16 25.38 25.38 25.38 25.38 0.0M
2024-10-15 25.14 25.14 25.14 25.14 0.0M
2024-10-14 24.86 24.86 24.86 24.86 0.0M
2024-10-11 24.01 24.01 24.01 24.01 0.0M
2024-10-10 22.98 23.02 22.98 23.02 0.0M
2024-10-09 23.55 23.55 23.42 23.42 0.0M
2024-10-08 23.88 23.88 23.88 23.88 0.0M
2024-10-07 24.47 24.47 24.27 24.27 0.0M
2024-10-04 23.93 23.93 23.93 23.93 0.0M
2024-10-03 23.44 23.44 23.44 23.44 0.0M
2024-10-02 23.17 23.17 23.17 23.17 0.0M
2024-10-01 23.60 23.60 23.60 23.60 0.0M
2024-09-30 24.12 24.12 24.12 24.12 0.0M
2024-09-27 24.78 24.78 24.78 24.78 0.0M
2024-09-26 24.65 24.65 24.54 24.54 0.0M
2024-09-25 24.21 24.21 24.06 24.06 0.0M
2024-09-24 24.00 24.28 24.00 24.28 0.0M
2024-09-23 24.05 24.08 24.05 24.08 0.0M
2024-09-20 23.99 23.99 23.99 23.99 0.0M
2024-09-19 24.07 24.07 24.07 24.07 0.0M
2024-09-18 23.36 23.36 23.36 23.36 0.0M
2024-09-17 23.39 23.39 23.36 23.36 0.0M
2024-09-16 23.36 23.36 23.36 23.36 0.0M
2024-09-13 23.36 23.36 23.36 23.36 0.0M
2024-09-12 23.37 23.37 23.35 23.35 0.0M
2024-09-11 23.34 23.34 23.34 23.34 0.0M
2024-09-10 23.38 23.38 23.34 23.34 0.0M
2024-09-09 23.35 23.35 23.35 23.35 0.0M
2024-09-06 23.33 23.33 23.33 23.33 0.0M
2024-09-05 23.33 23.33 23.33 23.33 0.0M
2024-09-04 23.34 23.34 23.32 23.32 0.0M
2024-09-03 23.31 23.31 23.31 23.31 0.0M
2024-08-30 23.48 23.48 23.48 23.48 0.0M
2024-08-29 23.59 23.59 23.59 23.59 0.0M
2024-08-28 23.53 23.53 23.53 23.53 0.0M
2024-08-27 23.53 23.53 23.53 23.53 0.0M
2024-08-26 23.52 23.52 23.52 23.52 0.0M
2024-08-23 23.49 23.55 23.49 23.52 0.0M
2024-08-22 23.53 23.53 23.53 23.53 0.0M
2024-08-21 23.55 23.55 23.52 23.52 0.0M
2024-08-20 23.51 23.51 23.51 23.51 0.0M
2024-08-19 23.53 23.53 23.50 23.50 0.0M
2024-08-16 23.50 23.50 23.50 23.50 0.0M
2024-08-15 23.49 23.49 23.49 23.49 0.0M
2024-08-14 23.60 23.60 23.50 23.50 0.0M
2024-08-13 23.87 23.87 23.87 23.87 0.0M
2024-08-12 23.52 23.52 23.52 23.52 0.0M
2024-08-09 23.84 23.84 23.84 23.84 0.0M
2024-08-08 23.62 23.62 23.62 23.62 0.0M
2024-08-07 22.70 22.70 22.70 22.70 0.0M
2024-08-06 23.39 23.61 23.39 23.61 0.0M
2024-08-05 20.73 22.93 20.72 22.07 0.0M
2024-08-02 26.19 26.19 26.19 26.19 0.0M
2024-08-01 26.52 26.52 26.52 26.52 0.0M
2024-07-31 27.36 27.36 27.36 27.36 0.0M
2024-07-30 27.60 27.60 27.60 27.60 0.0M
2024-07-29 28.02 28.02 28.02 28.02 0.0M
2024-07-26 28.31 28.31 28.31 28.31 0.0M
2024-07-25 27.00 27.34 27.00 27.29 0.0M
2024-07-24 27.77 27.77 27.60 27.60 0.0M
2024-07-23 27.76 27.76 27.58 27.58 0.0M
2024-07-22 27.75 27.90 27.75 27.90 0.0M
2024-07-19 27.82 27.82 27.82 27.82 0.0M
2024-07-18 27.36 27.36 27.34 27.34 0.0M
2024-07-17 27.49 27.49 27.45 27.45 0.0M
2024-07-16 27.46 27.46 27.45 27.45 0.0M
2024-07-15 27.44 27.44 27.44 27.44 0.0M
2024-07-12 27.47 27.47 27.44 27.44 0.0M
2024-07-11 27.43 27.43 27.43 27.43 0.0M
2024-07-10 27.46 27.46 27.42 27.42 0.0M
2024-07-09 27.47 27.47 27.42 27.42 0.0M
2024-07-08 27.45 27.45 27.42 27.42 0.0M
2024-07-05 27.49 27.49 27.43 27.43 0.0M
2024-07-03 27.51 27.51 27.51 27.51 0.0M
2024-07-02 27.72 27.72 27.72 27.72 0.0M
2024-07-01 27.83 27.88 27.83 27.88 0.0M
2024-06-28 27.50 27.50 27.50 27.50 0.0M
2024-06-27 27.67 27.67 27.67 27.67 0.0M
2024-06-26 27.82 27.82 27.82 27.82 0.0M
2024-06-25 27.84 28.06 27.84 28.06 0.0M
2024-06-24 27.97 27.99 27.47 27.54 0.0M
2024-06-21 28.59 28.59 28.59 28.59 0.0M
2024-06-18 28.53 28.53 28.53 28.53 0.0M
2024-06-17 29.34 29.34 29.34 29.34 0.0M
2024-06-14 29.02 29.02 28.97 28.97 0.0M
2024-06-13 29.74 29.74 29.35 29.35 0.0M
2024-06-12 30.70 30.70 29.58 29.58 0.0M
2024-06-11 29.26 29.64 29.26 29.64 0.0M
2024-06-10 30.68 30.68 30.47 30.47 0.0M
2024-06-07 30.40 30.40 30.40 30.40 0.0M
2024-06-06 31.43 31.43 30.99 30.99 0.0M
2024-06-05 31.50 31.59 31.28 31.40 0.0M
2024-06-04 30.98 30.98 30.98 30.98 0.0M
2024-06-03 30.55 30.55 30.32 30.40 0.0M
2024-05-31 29.56 29.82 29.56 29.82 0.0M
2024-05-30 30.18 30.18 30.18 30.18 0.0M
2024-05-29 29.84 29.84 29.59 29.59 0.0M
2024-05-28 29.88 29.98 29.88 29.98 0.0M
2024-05-24 30.23 30.23 30.23 30.23 0.0M
2024-05-23 29.86 29.86 29.60 29.60 0.0M
2024-05-21 30.49 30.49 30.34 30.34 0.0M
2024-05-20 30.42 30.42 30.42 30.42 0.0M
2024-05-17 30.03 30.06 30.03 30.06 0.0M
2024-05-16 29.84 29.84 29.84 29.84 0.0M
2024-05-15 29.92 29.92 29.92 29.92 0.0M
2024-05-14 28.76 28.76 28.76 28.76 0.0M
2024-05-13 29.17 29.17 29.17 29.17 0.0M
2024-05-10 29.00 29.00 28.56 28.56 0.0M
2024-05-09 29.00 29.00 29.00 29.00 0.0M
2024-05-08 28.94 28.94 28.94 28.94 0.0M
2024-05-07 29.35 29.35 29.13 29.13 0.0M
2024-05-06 29.18 29.18 29.18 29.18 0.0M
2024-05-03 28.66 28.89 28.66 28.89 0.0M
2024-05-02 28.21 28.21 28.15 28.15 0.0M
2024-05-01 27.68 27.68 27.59 27.64 0.0M
2024-04-30 28.81 28.81 28.40 28.40 0.0M
2024-04-29 29.76 29.95 29.76 29.89 0.0M
2024-04-26 30.36 30.37 30.23 30.23 0.0M
2024-04-25 30.54 30.54 30.54 30.54 0.0M
2024-04-24 30.83 30.83 30.30 30.30 0.0M
2024-04-23 30.93 30.93 30.93 30.93 0.0M
2024-04-22 30.94 30.94 30.94 30.94 0.0M
2024-04-19 30.42 30.42 30.42 30.42 0.0M
2024-04-18 30.03 30.21 30.03 30.21 0.0M
2024-04-17 29.64 29.64 29.64 29.64 0.0M
2024-04-16 30.46 30.47 30.07 30.47 0.0M
2024-04-15 31.91 31.91 30.84 30.84 0.0M
2024-04-12 31.90 32.67 31.90 32.67 0.0M
2024-04-11 34.52 34.52 34.29 34.40 0.0M
2024-04-10 33.52 34.20 33.52 34.20 0.0M
2024-04-09 33.79 33.79 33.68 33.78 0.0M
2024-04-08 34.85 34.85 34.85 34.85 0.0M
2024-04-05 33.46 33.51 33.24 33.24 0.0M
2024-04-04 33.13 33.62 33.10 33.62 0.0M
2024-04-03 32.53 32.98 32.53 32.64 0.0M
2024-04-02 32.53 32.84 32.53 32.77 0.0M
2024-04-01 34.57 34.57 34.57 34.57 0.0M
2024-03-28 35.50 35.50 35.26 35.28 0.0M
2024-03-27 34.29 34.29 34.14 34.15 0.0M
2024-03-26 34.88 34.88 34.50 34.50 0.0M
2024-03-25 33.64 35.10 33.64 35.10 0.0M
2024-03-22 32.60 32.66 32.09 32.45 0.0M
2024-03-21 33.57 33.57 32.89 32.94 0.0M