Stockscreener 앱 받기
109.78
0.21%
0.23
Invesco Galaxy Bitcoin ETF 주식 (BTCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $110.5 | $108.9 | $1.56 | 89,056.0 | +0.21% |
| 2025-07-02 | $109.6 | $107.2 | $2.37 | 243,534.0 | +4.19% |
| 2025-07-01 | $106.9 | $105.1 | $1.81 | 134,438.0 | -2.22% |
| 2025-06-30 | $107.7 | $106.4 | $1.25 | 51,782.0 | +0.83% |
| 2025-06-27 | $107.5 | $106.2 | $1.21 | 80,439.0 | -0.74% |
| 2025-06-26 | $107.5 | $106.4 | $1.13 | 64,894.0 | -0.14% |
| 2025-06-25 | $108.0 | $106.6 | $1.39 | 42,631.0 | +2.02% |
| 2025-06-24 | $106.1 | $104.6 | $1.45 | 39,571.0 | +2.31% |
| 2025-06-23 | $103.1 | $99.50 | $3.58 | 123,731.0 | +0.06% |
| 2025-06-20 | $105.9 | $102.2 | $3.68 | 94,443.0 | -0.71% |
| 2025-06-18 | $105.1 | $103.4 | $1.70 | 98,562.0 | -0.75% |
| 2025-06-17 | $105.6 | $103.2 | $2.41 | 85,547.0 | -3.65% |
| 2025-06-16 | $108.7 | $106.3 | $2.34 | 34,975.0 | +3.35% |
| 2025-06-13 | $105.9 | $104.0 | $1.87 | 56,310.0 | -1.51% |
| 2025-06-12 | $108.2 | $106.3 | $1.89 | 74,499.0 | -1.89% |
| 2025-06-11 | $110.2 | $108.3 | $1.93 | 54,615.0 | -0.64% |
| 2025-06-10 | $110.2 | $108.2 | $2.00 | 50,860.0 | +0.83% |
| 2025-06-09 | $108.6 | $106.8 | $1.82 | 102,384.0 | +4.20% |
| 2025-06-06 | $105.3 | $103.8 | $1.50 | 83,397.0 | +2.32% |
| 2025-06-05 | $105.7 | $101.4 | $4.28 | 111,008.0 | -3.09% |
| 2025-06-04 | $105.4 | $104.0 | $1.43 | 95,559.0 | -1.09% |
| 2025-06-03 | $106.7 | $105.0 | $1.68 | 93,183.0 | +1.75% |
Invesco Galaxy Bitcoin ETF 주식 (BTCO) 연도별 가격 이력
이 심층 분석에서는 Invesco Galaxy Bitcoin ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Galaxy Bitcoin ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Galaxy Bitcoin ETF 주식 (BTCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $110.5 | $105.1 | $5.33 | 467,028.0 | +2.09% |
| 2025-06 | $110.2 | $99.50 | $10.71 | 1,576,552.0 | +2.93% |
| 2025-05 | $111.8 | $93.14 | $18.62 | 3,052,123.0 | +11.13% |
| 2025-04 | $95.80 | $75.52 | $20.28 | 3,944,573.0 | +14.34% |
| 2025-03 | $93.14 | $77.17 | $15.97 | 3,996,480.0 | -2.18% |
| 2025-02 | $102.0 | $80.96 | $21.08 | 6,963,578.0 | -17.11% |
| 2025-01 | $107.1 | $89.08 | $18.06 | 3,929,241.0 | +8.67% |
Invesco Galaxy Bitcoin ETF 주식 (BTCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $108.3 | $91.06 | $17.20 | 6,934,182.0 | -2.87% |
| 2024-11 | $99.74 | $67.09 | $32.65 | 4,796,740.0 | +38.76% |
| 2024-10 | $73.65 | $58.87 | $14.78 | 3,135,975.0 | +10.03% |
| 2024-09 | $66.61 | $53.23 | $13.38 | 2,741,267.0 | +8.37% |
| 2024-08 | $65.52 | $49.51 | $16.01 | 4,966,729.0 | -10.15% |
| 2024-07 | $69.75 | $55.00 | $14.75 | 6,575,711.0 | +9.21% |
| 2024-06 | $71.87 | $59.00 | $12.87 | 3,783,817.0 | -11.64% |
| 2024-05 | $71.33 | $56.58 | $14.75 | 4,175,775.0 | +14.57% |
| 2024-04 | $72.25 | $58.93 | $13.32 | 7,100,240.0 | -16.88% |
| 2024-03 | $73.61 | $59.68 | $13.93 | 18,242,546.0 | +14.40% |
| 2024-02 | $64.41 | $42.28 | $22.13 | 12,682,841.0 | +46.08% |
| 2024-01 | $50.18 | $38.56 | $11.62 | 9,558,469.0 | +0.00% |
0.39%
0.97%
자본화:
|
볼륨(24시간):