Stockscreener 앱 받기
100.39
5.54%
-5.89
시간 외 거래:
100.09
-0.30
-0.30%
Invesco Galaxy Bitcoin ETF 주식 (BTCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $104.4 | $99.20 | $5.23 | 243,556.0 | -5.54% |
| 2025-11-03 | $107.6 | $105.0 | $2.60 | 101,821.0 | -2.85% |
| 2025-10-31 | $110.6 | $108.3 | $2.34 | 123,675.0 | +3.10% |
| 2025-10-30 | $108.2 | $105.9 | $2.23 | 113,358.0 | -3.71% |
| 2025-10-29 | $113.4 | $108.8 | $4.52 | 196,217.0 | -2.79% |
| 2025-10-28 | $115.8 | $113.2 | $2.60 | 90,324.0 | -1.13% |
| 2025-10-27 | $115.4 | $114.2 | $1.25 | 101,873.0 | +3.93% |
| 2025-10-24 | $111.0 | $109.4 | $1.62 | 86,328.0 | +0.32% |
| 2025-10-23 | $111.0 | $108.4 | $2.59 | 121,940.0 | +2.31% |
| 2025-10-22 | $108.8 | $107.2 | $1.55 | 230,575.0 | -3.71% |
| 2025-10-21 | $113.8 | $107.9 | $5.85 | 394,923.0 | +0.96% |
| 2025-10-20 | $111.4 | $109.6 | $1.82 | 352,180.0 | +4.15% |
| 2025-10-17 | $107.2 | $104.2 | $2.94 | 381,249.0 | -1.65% |
| 2025-10-16 | $111.2 | $107.3 | $3.89 | 353,824.0 | -2.72% |
| 2025-10-15 | $111.9 | $109.8 | $2.14 | 317,647.0 | -1.19% |
| 2025-10-14 | $113.2 | $109.7 | $3.55 | 160,715.0 | -2.81% |
| 2025-10-13 | $115.6 | $113.5 | $2.10 | 230,289.0 | -0.61% |
| 2025-10-10 | $122.2 | $115.6 | $6.67 | 390,806.0 | -3.66% |
| 2025-10-09 | $123.2 | $119.4 | $3.78 | 154,516.0 | -2.00% |
| 2025-10-08 | $123.9 | $121.4 | $2.46 | 149,866.0 | +1.46% |
| 2025-10-07 | $124.7 | $120.4 | $4.27 | 303,187.0 | -3.03% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $107.6 | $99.20 | $8.40 | 588,933.0 | -8.24% |
| 2025-10 | $126.0 | $104.2 | $21.71 | 5,082,543.0 | -4.04% |
| 2025-09 | $117.7 | $108.3 | $9.39 | 2,662,659.0 | +5.62% |
| 2025-08 | $122.7 | $107.8 | $14.88 | 1,611,824.0 | -7.32% |
| 2025-07 | $121.9 | $105.1 | $16.78 | 1,575,257.0 | +8.30% |
| 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% |
0.30%
자본화:
|
볼륨(24시간):