Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
74.87
+1.61 (2.20%)
At close: Jan 16, 2026, 4:00 PM EST
75.15
+0.28 (0.37%)
After-hours: Jan 16, 2026, 4:56 PM EST
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 73.16 | 75.14 | 72.90 | 74.87 | 74.87 | 2.20% | 6,906 |
| Jan 15, 2026 | 73.74 | 73.83 | 73.25 | 73.26 | 73.26 | -2.00% | 5,141 |
| Jan 14, 2026 | 74.51 | 75.01 | 73.56 | 74.75 | 74.75 | 2.02% | 3,901 |
| Jan 13, 2026 | 72.04 | 73.28 | 71.82 | 73.28 | 73.28 | 2.86% | 4,290 |
| Jan 12, 2026 | 69.34 | 71.79 | 69.34 | 71.24 | 71.24 | 2.71% | 6,592 |
| Jan 9, 2026 | 69.44 | 71.41 | 69.10 | 69.36 | 69.36 | 0.47% | 4,240 |
| Jan 8, 2026 | 67.95 | 70.19 | 67.95 | 69.03 | 69.03 | 0.93% | 3,250 |
| Jan 7, 2026 | 69.11 | 69.92 | 68.39 | 68.39 | 68.39 | -2.25% | 14,379 |
| Jan 6, 2026 | 71.53 | 71.53 | 68.59 | 69.97 | 69.97 | -1.65% | 10,104 |
| Jan 5, 2026 | 69.52 | 71.61 | 69.33 | 71.14 | 71.14 | 6.62% | 3,681 |
| Jan 2, 2026 | 64.28 | 67.06 | 64.20 | 66.73 | 66.73 | 6.40% | 5,238 |
| Dec 31, 2025 | 63.50 | 63.50 | 62.47 | 62.72 | 62.72 | -0.02% | 3,880 |
| Dec 30, 2025 | 63.95 | 64.52 | 62.73 | 62.73 | 62.73 | -19.27% | 51,723 |
| Dec 29, 2025 | 77.55 | 78.73 | 77.55 | 77.70 | 63.66 | -0.78% | 5,881 |
| Dec 26, 2025 | 80.81 | 80.81 | 77.48 | 78.31 | 64.16 | -1.35% | 13,319 |
| Dec 24, 2025 | 79.06 | 79.38 | 78.80 | 79.38 | 65.03 | -0.39% | 1,645 |
| Dec 23, 2025 | 79.28 | 80.26 | 79.25 | 79.69 | 65.29 | -1.51% | 3,448 |
| Dec 22, 2025 | 82.22 | 82.95 | 80.90 | 80.91 | 66.29 | 1.16% | 5,571 |
| Dec 19, 2025 | 79.54 | 79.98 | 78.68 | 79.98 | 65.53 | 5.69% | 3,962 |
| Dec 18, 2025 | 78.27 | 79.91 | 75.67 | 75.67 | 62.00 | -0.26% | 5,480 |
| Dec 17, 2025 | 79.60 | 80.00 | 75.87 | 75.87 | 62.16 | -3.45% | 6,417 |
| Dec 16, 2025 | 77.34 | 78.59 | 77.24 | 78.58 | 64.38 | 2.84% | 3,285 |
| Dec 15, 2025 | 78.09 | 78.35 | 76.19 | 76.41 | 62.60 | -7.14% | 7,055 |
| Dec 12, 2025 | 86.49 | 86.49 | 82.28 | 82.28 | 67.41 | -4.37% | 2,161 |
| Dec 11, 2025 | 84.00 | 86.04 | 82.85 | 86.04 | 70.49 | -0.72% | 2,343 |
| Dec 10, 2025 | 86.27 | 87.60 | 86.11 | 86.66 | 71.00 | -1.00% | 4,653 |
| Dec 9, 2025 | 84.53 | 89.08 | 84.53 | 87.54 | 71.72 | 3.09% | 2,311 |
| Dec 8, 2025 | 84.68 | 85.00 | 83.48 | 84.92 | 69.57 | 1.93% | 5,413 |
| Dec 5, 2025 | 84.35 | 84.95 | 82.82 | 83.31 | 68.26 | -3.68% | 7,051 |
| Dec 4, 2025 | 85.75 | 86.49 | 85.60 | 86.49 | 70.86 | 1.38% | 3,750 |
| Dec 3, 2025 | 84.25 | 85.31 | 83.76 | 85.31 | 69.90 | 3.02% | 2,956 |
| Dec 2, 2025 | 84.12 | 84.65 | 82.82 | 82.82 | 67.85 | 1.83% | 3,816 |
| Dec 1, 2025 | 81.00 | 82.30 | 79.83 | 81.33 | 66.63 | -5.10% | 6,827 |
| Nov 28, 2025 | 86.68 | 87.30 | 84.88 | 85.69 | 70.21 | 2.60% | 4,347 |
| Nov 26, 2025 | 80.89 | 83.98 | 80.57 | 83.52 | 68.43 | 4.02% | 13,916 |
| Nov 25, 2025 | 80.80 | 80.80 | 78.58 | 80.30 | 65.79 | -1.16% | 8,361 |
| Nov 24, 2025 | 76.91 | 81.24 | 76.91 | 81.24 | 66.56 | 8.10% | 13,455 |
| Nov 21, 2025 | 74.56 | 76.08 | 74.23 | 75.16 | 61.58 | -1.77% | 23,319 |
| Nov 20, 2025 | 82.54 | 82.71 | 76.52 | 76.52 | 62.69 | -4.39% | 6,701 |
| Nov 19, 2025 | 82.00 | 83.42 | 79.23 | 80.03 | 65.57 | -3.62% | 16,219 |
| Nov 18, 2025 | 81.68 | 83.77 | 81.48 | 83.04 | 68.03 | 1.78% | 3,152 |
| Nov 17, 2025 | 82.91 | 83.13 | 81.58 | 81.58 | 66.84 | -2.49% | 2,482 |
| Nov 14, 2025 | 82.97 | 87.24 | 82.97 | 83.67 | 68.55 | -3.59% | 3,819 |
| Nov 13, 2025 | 91.70 | 91.70 | 86.78 | 86.78 | 71.10 | -7.19% | 4,589 |
| Nov 12, 2025 | 96.38 | 96.38 | 92.86 | 93.50 | 76.61 | -2.37% | 7,500 |
| Nov 11, 2025 | 99.11 | 99.11 | 95.77 | 95.77 | 78.46 | -4.80% | 2,603 |
| Nov 10, 2025 | 102.38 | 102.38 | 100.05 | 100.59 | 82.42 | 0.49% | 2,843 |
| Nov 7, 2025 | 97.38 | 100.10 | 95.04 | 100.10 | 82.01 | 0.93% | 2,988 |
| Nov 6, 2025 | 102.60 | 102.99 | 99.17 | 99.17 | 81.25 | -5.39% | 4,919 |
| Nov 5, 2025 | 103.29 | 105.04 | 103.29 | 104.83 | 85.88 | 3.71% | 2,997 |