Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
53.90
-2.24 (-4.00%)
At close: Feb 27, 2026, 4:00 PM EST
53.99
+0.09 (0.18%)
After-hours: Feb 27, 2026, 6:22 PM EST
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 55.12 | 55.12 | 53.23 | 53.23 | 53.23 | -5.19% | 3,931 |
| Feb 26, 2026 | 56.86 | 57.08 | 55.29 | 56.14 | 56.14 | -1.80% | 2,748 |
| Feb 25, 2026 | 56.38 | 57.69 | 55.94 | 57.16 | 57.16 | 4.43% | 3,466 |
| Feb 24, 2026 | 51.92 | 54.74 | 51.92 | 54.74 | 54.74 | 2.98% | 2,106 |
| Feb 23, 2026 | 53.21 | 53.53 | 52.44 | 53.15 | 53.15 | -2.24% | 9,674 |
| Feb 20, 2026 | 55.03 | 55.71 | 53.96 | 54.37 | 54.37 | -1.19% | 3,148 |
| Feb 19, 2026 | 54.26 | 55.03 | 53.96 | 55.03 | 55.03 | 0.92% | 1,574 |
| Feb 18, 2026 | 55.47 | 55.47 | 54.52 | 54.52 | 54.52 | -1.11% | 1,946 |
| Feb 17, 2026 | 55.18 | 55.44 | 54.39 | 55.14 | 55.14 | -2.40% | 3,357 |
| Feb 13, 2026 | 54.58 | 57.10 | 54.58 | 56.49 | 56.49 | 4.66% | 8,248 |
| Feb 12, 2026 | 55.96 | 55.96 | 53.49 | 53.98 | 53.98 | -3.16% | 10,580 |
| Feb 11, 2026 | 56.86 | 56.93 | 54.43 | 55.74 | 55.74 | -2.31% | 15,007 |
| Feb 10, 2026 | 57.85 | 58.52 | 57.05 | 57.06 | 57.06 | -2.65% | 6,907 |
| Feb 9, 2026 | 55.52 | 58.74 | 55.20 | 58.61 | 58.61 | 4.08% | 17,208 |
| Feb 6, 2026 | 52.25 | 56.69 | 52.25 | 56.31 | 56.31 | 13.27% | 13,648 |
| Feb 5, 2026 | 55.85 | 55.85 | 49.35 | 49.71 | 49.71 | -13.37% | 8,922 |
| Feb 4, 2026 | 60.57 | 60.57 | 55.80 | 57.38 | 57.38 | -7.20% | 9,502 |
| Feb 3, 2026 | 62.76 | 62.76 | 58.95 | 61.83 | 61.83 | -0.58% | 14,118 |
| Feb 2, 2026 | 62.16 | 62.96 | 61.06 | 62.19 | 62.19 | -4.68% | 4,278 |
| Jan 30, 2026 | 66.95 | 66.95 | 64.12 | 65.25 | 65.25 | -3.78% | 4,426 |
| Jan 29, 2026 | 70.83 | 70.83 | 67.04 | 67.81 | 67.81 | -5.61% | 9,390 |
| Jan 28, 2026 | 72.65 | 72.65 | 71.71 | 71.84 | 71.84 | -0.04% | 1,250 |
| Jan 27, 2026 | 69.25 | 71.87 | 68.97 | 71.87 | 71.87 | 5.02% | 2,514 |
| Jan 26, 2026 | 69.64 | 69.64 | 68.43 | 68.43 | 68.43 | -3.19% | 2,490 |
| Jan 23, 2026 | 69.27 | 72.68 | 68.73 | 70.69 | 70.69 | 1.74% | 3,264 |
| Jan 22, 2026 | 71.01 | 71.01 | 69.48 | 69.48 | 69.48 | -1.41% | 1,770 |
| Jan 21, 2026 | 71.01 | 71.14 | 68.11 | 70.47 | 70.47 | 0.25% | 5,291 |
| Jan 20, 2026 | 71.13 | 72.08 | 70.17 | 70.30 | 70.30 | -6.11% | 6,281 |
| 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 |