Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
82.38
+2.90 (3.65%)
Jul 16, 2025, 2:36 PM - Market open
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 80.67 | 82.25 | 80.67 | 81.90 | - | 3.05% | 3,835 |
| Jul 15, 2025 | 79.93 | 80.92 | 79.00 | 79.48 | 79.48 | -2.62% | 4,717 |
| Jul 14, 2025 | 81.50 | 83.75 | 80.80 | 81.62 | 81.62 | 1.97% | 7,747 |
| Jul 11, 2025 | 80.74 | 81.02 | 79.46 | 80.04 | 80.04 | 1.56% | 9,990 |
| Jul 10, 2025 | 77.00 | 79.08 | 77.00 | 78.81 | 78.81 | 2.39% | 4,268 |
| Jul 9, 2025 | 75.21 | 77.73 | 75.21 | 76.97 | 76.97 | 2.75% | 2,105 |
| Jul 8, 2025 | 76.42 | 76.47 | 74.91 | 74.91 | 74.91 | 0.38% | 1,983 |
| Jul 7, 2025 | 77.95 | 77.95 | 74.35 | 74.63 | 74.63 | -2.74% | 4,385 |
| Jul 3, 2025 | 78.32 | 78.32 | 76.73 | 76.73 | 76.73 | 3.01% | 2,621 |
| Jul 2, 2025 | 72.74 | 76.26 | 72.74 | 74.49 | 74.49 | 3.83% | 6,701 |
| Jul 1, 2025 | 72.11 | 72.84 | 71.50 | 71.74 | 71.74 | -0.84% | 2,340 |
| Jun 30, 2025 | 71.60 | 72.35 | 71.60 | 72.35 | 72.35 | 2.43% | 5,484 |
| Jun 27, 2025 | 70.73 | 71.35 | 70.43 | 70.63 | 70.63 | -1.30% | 3,798 |
| Jun 26, 2025 | 69.10 | 71.94 | 69.10 | 71.56 | 71.30 | 2.74% | 4,665 |
| Jun 25, 2025 | 70.72 | 70.72 | 69.63 | 69.65 | 69.40 | 1.02% | 6,186 |
| Jun 24, 2025 | 66.81 | 68.98 | 66.81 | 68.95 | 68.70 | 5.36% | 5,770 |
| Jun 23, 2025 | 65.67 | 65.88 | 63.21 | 65.44 | 65.20 | -1.24% | 6,112 |
| Jun 20, 2025 | 68.68 | 68.68 | 66.26 | 66.26 | 66.02 | -1.03% | 1,855 |
| Jun 18, 2025 | 66.34 | 67.52 | 65.81 | 66.95 | 66.71 | 0.28% | 5,454 |
| Jun 17, 2025 | 68.39 | 68.39 | 66.00 | 66.76 | 66.52 | -4.61% | 8,982 |
| Jun 16, 2025 | 68.04 | 69.99 | 68.04 | 69.99 | 69.74 | 4.12% | 4,767 |
| Jun 13, 2025 | 67.81 | 68.40 | 66.50 | 67.22 | 66.98 | -3.04% | 3,753 |
| Jun 12, 2025 | 69.73 | 69.73 | 69.33 | 69.33 | 69.08 | -1.32% | 1,570 |
| Jun 11, 2025 | 71.40 | 71.62 | 70.19 | 70.26 | 70.01 | -1.72% | 2,545 |
| Jun 10, 2025 | 71.51 | 71.51 | 70.86 | 71.49 | 71.23 | 1.20% | 5,150 |
| Jun 9, 2025 | 69.09 | 70.86 | 69.05 | 70.64 | 70.39 | 2.61% | 10,940 |
| Jun 6, 2025 | 66.86 | 69.69 | 66.86 | 68.85 | 68.60 | 4.71% | 3,334 |
| Jun 5, 2025 | 68.97 | 69.00 | 65.18 | 65.75 | 65.51 | -3.62% | 4,302 |
| Jun 4, 2025 | 65.95 | 68.63 | 65.95 | 68.22 | 67.97 | 1.73% | 5,429 |
| Jun 3, 2025 | 65.79 | 67.13 | 65.49 | 67.06 | 66.82 | 3.56% | 9,661 |
| Jun 2, 2025 | 63.31 | 64.75 | 63.31 | 64.75 | 64.52 | 1.25% | 3,591 |
| May 30, 2025 | 63.93 | 64.72 | 62.62 | 63.95 | 63.72 | -1.16% | 11,335 |
| May 29, 2025 | 67.00 | 67.00 | 64.62 | 64.70 | 64.47 | -1.71% | 7,499 |
| May 28, 2025 | 68.54 | 68.54 | 65.83 | 65.83 | 65.59 | -4.46% | 2,380 |
| May 27, 2025 | 68.35 | 69.20 | 68.35 | 68.90 | 68.65 | 1.99% | 2,587 |
| May 23, 2025 | 67.53 | 67.70 | 67.53 | 67.55 | 67.31 | -2.79% | 1,409 |
| May 22, 2025 | 70.00 | 70.45 | 69.32 | 69.49 | 69.24 | 2.76% | 2,977 |
| May 21, 2025 | 67.05 | 69.70 | 66.97 | 67.62 | 67.38 | 0.37% | 4,259 |
| May 20, 2025 | 67.00 | 67.80 | 66.21 | 67.37 | 67.13 | 0.07% | 4,470 |
| May 19, 2025 | 65.76 | 67.32 | 65.76 | 67.32 | 67.08 | 0.71% | 894 |
| May 16, 2025 | 66.00 | 67.14 | 66.00 | 66.85 | 66.60 | 4.27% | 2,105 |
| May 15, 2025 | 64.76 | 64.76 | 63.47 | 64.11 | 63.88 | -2.17% | 5,354 |
| May 14, 2025 | 66.28 | 66.28 | 65.31 | 65.53 | 65.29 | -0.65% | 3,142 |
| May 13, 2025 | 64.50 | 66.00 | 64.47 | 65.96 | 65.72 | 4.65% | 5,530 |
| May 12, 2025 | 64.70 | 65.00 | 63.03 | 63.03 | 62.80 | 0.67% | 4,502 |
| May 9, 2025 | 63.00 | 63.18 | 62.39 | 62.61 | 62.39 | 1.48% | 9,581 |
| May 8, 2025 | 60.94 | 62.04 | 60.94 | 61.70 | 61.48 | 5.85% | 2,219 |
| May 7, 2025 | 58.92 | 59.00 | 58.29 | 58.29 | 58.08 | 0.81% | 1,366 |
| May 6, 2025 | 57.07 | 58.01 | 57.07 | 57.82 | 57.61 | -0.07% | 2,842 |
| May 5, 2025 | 58.02 | 58.21 | 57.12 | 57.86 | 57.65 | -3.40% | 4,698 |