Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
66.26
-0.69 (-1.03%)
At close: Jun 20, 2025, 4:00 PM
66.25
-0.01 (-0.02%)
After-hours: Jun 20, 2025, 5:12 PM EDT
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 68.68 | 68.68 | 66.26 | 66.26 | 66.26 | -1.03% | 1,855 |
| Jun 18, 2025 | 66.34 | 67.52 | 65.81 | 66.95 | 66.95 | 0.28% | 5,454 |
| Jun 17, 2025 | 68.39 | 68.39 | 66.00 | 66.76 | 66.76 | -4.61% | 8,982 |
| Jun 16, 2025 | 68.04 | 69.99 | 68.04 | 69.99 | 69.99 | 4.12% | 4,767 |
| Jun 13, 2025 | 67.81 | 68.40 | 66.50 | 67.22 | 67.22 | -3.04% | 3,753 |
| Jun 12, 2025 | 69.73 | 69.73 | 69.33 | 69.33 | 69.33 | -1.32% | 1,570 |
| Jun 11, 2025 | 71.40 | 71.62 | 70.19 | 70.26 | 70.26 | -1.72% | 2,545 |
| Jun 10, 2025 | 71.51 | 71.51 | 70.86 | 71.49 | 71.49 | 1.20% | 5,150 |
| Jun 9, 2025 | 69.09 | 70.86 | 69.05 | 70.64 | 70.64 | 2.61% | 10,940 |
| Jun 6, 2025 | 66.86 | 69.69 | 66.86 | 68.85 | 68.85 | 4.71% | 3,334 |
| Jun 5, 2025 | 68.97 | 69.00 | 65.18 | 65.75 | 65.75 | -3.62% | 4,302 |
| Jun 4, 2025 | 65.95 | 68.63 | 65.95 | 68.22 | 68.22 | 1.73% | 5,429 |
| Jun 3, 2025 | 65.79 | 67.13 | 65.49 | 67.06 | 67.06 | 3.56% | 9,661 |
| Jun 2, 2025 | 63.31 | 64.75 | 63.31 | 64.75 | 64.75 | 1.25% | 3,591 |
| May 30, 2025 | 63.93 | 64.72 | 62.62 | 63.95 | 63.95 | -1.16% | 11,335 |
| May 29, 2025 | 67.00 | 67.00 | 64.62 | 64.70 | 64.70 | -1.71% | 7,499 |
| May 28, 2025 | 68.54 | 68.54 | 65.83 | 65.83 | 65.83 | -4.46% | 2,380 |
| May 27, 2025 | 68.35 | 69.20 | 68.35 | 68.90 | 68.90 | 1.99% | 2,587 |
| May 23, 2025 | 67.53 | 67.70 | 67.53 | 67.55 | 67.55 | -2.79% | 1,409 |
| May 22, 2025 | 70.00 | 70.45 | 69.32 | 69.49 | 69.49 | 2.76% | 2,977 |
| May 21, 2025 | 67.05 | 69.70 | 66.97 | 67.62 | 67.62 | 0.37% | 4,259 |
| May 20, 2025 | 67.00 | 67.80 | 66.21 | 67.37 | 67.37 | 0.07% | 4,470 |
| May 19, 2025 | 65.76 | 67.32 | 65.76 | 67.32 | 67.32 | 0.71% | 894 |
| May 16, 2025 | 66.00 | 67.14 | 66.00 | 66.85 | 66.85 | 4.27% | 2,105 |
| May 15, 2025 | 64.76 | 64.76 | 63.47 | 64.11 | 64.11 | -2.17% | 5,354 |
| May 14, 2025 | 66.28 | 66.28 | 65.31 | 65.53 | 65.53 | -0.65% | 3,142 |
| May 13, 2025 | 64.50 | 66.00 | 64.47 | 65.96 | 65.96 | 4.65% | 5,530 |
| May 12, 2025 | 64.70 | 65.00 | 63.03 | 63.03 | 63.03 | 0.67% | 4,502 |
| May 9, 2025 | 63.00 | 63.18 | 62.39 | 62.61 | 62.61 | 1.48% | 9,581 |
| May 8, 2025 | 60.94 | 62.04 | 60.94 | 61.70 | 61.70 | 5.85% | 2,219 |
| May 7, 2025 | 58.92 | 59.00 | 58.29 | 58.29 | 58.29 | 0.81% | 1,366 |
| May 6, 2025 | 57.07 | 58.01 | 57.07 | 57.82 | 57.82 | -0.07% | 2,842 |
| May 5, 2025 | 58.02 | 58.21 | 57.12 | 57.86 | 57.86 | -3.40% | 4,698 |
| May 2, 2025 | 59.77 | 60.67 | 59.53 | 59.90 | 59.90 | 1.47% | 5,407 |
| May 1, 2025 | 58.53 | 59.84 | 58.53 | 59.03 | 59.03 | 3.10% | 3,762 |
| Apr 30, 2025 | 57.33 | 57.33 | 56.08 | 57.25 | 57.25 | -1.82% | 2,926 |
| Apr 29, 2025 | 58.19 | 58.37 | 57.94 | 58.31 | 58.31 | 0.10% | 2,291 |
| Apr 28, 2025 | 58.44 | 58.50 | 56.67 | 58.25 | 58.25 | -1.10% | 2,712 |
| Apr 25, 2025 | 58.25 | 58.95 | 58.25 | 58.90 | 58.90 | 2.49% | 3,635 |
| Apr 24, 2025 | 56.12 | 57.47 | 56.12 | 57.47 | 57.47 | 1.94% | 1,941 |
| Apr 23, 2025 | 57.32 | 57.34 | 55.60 | 56.37 | 56.37 | 2.38% | 6,698 |
| Apr 22, 2025 | 52.26 | 55.06 | 52.26 | 55.06 | 55.06 | 7.29% | 5,603 |
| Apr 21, 2025 | 51.46 | 52.15 | 50.73 | 51.32 | 51.32 | 1.54% | 5,234 |
| Apr 17, 2025 | 49.88 | 50.98 | 49.88 | 50.54 | 50.54 | 1.02% | 2,450 |
| Apr 16, 2025 | 49.88 | 50.91 | 49.85 | 50.03 | 50.03 | -0.88% | 2,191 |
| Apr 15, 2025 | 52.04 | 52.04 | 50.47 | 50.47 | 50.47 | -3.01% | 1,782 |
| Apr 14, 2025 | 51.83 | 52.72 | 51.25 | 52.04 | 52.04 | 2.26% | 5,083 |
| Apr 11, 2025 | 50.51 | 51.00 | 50.00 | 50.89 | 50.89 | 5.21% | 1,408 |
| Apr 10, 2025 | 50.26 | 50.26 | 48.37 | 48.37 | 48.37 | -5.16% | 3,909 |
| Apr 9, 2025 | 46.00 | 51.96 | 45.73 | 51.00 | 51.00 | 11.23% | 8,673 |