Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
63.95
-0.75 (-1.16%)
At close: May 30, 2025, 4:00 PM
63.95
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 63.93 | 64.72 | 63.46 | 64.35 | - | -0.54% | 7,726 |
| 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 |
| Apr 8, 2025 | 49.99 | 49.99 | 45.70 | 45.85 | 45.85 | -4.44% | 5,269 |
| Apr 7, 2025 | 45.83 | 48.67 | 45.63 | 47.98 | 47.98 | -3.72% | 7,060 |
| Apr 4, 2025 | 48.89 | 50.22 | 48.01 | 49.84 | 49.84 | -0.84% | 7,857 |
| Apr 3, 2025 | 50.44 | 50.76 | 50.00 | 50.26 | 50.26 | -7.18% | 3,590 |
| Apr 2, 2025 | 52.00 | 54.19 | 52.00 | 54.15 | 54.15 | 2.75% | 3,162 |
| Apr 1, 2025 | 51.15 | 52.70 | 51.15 | 52.70 | 52.70 | 4.13% | 2,448 |
| Mar 31, 2025 | 50.75 | 50.81 | 50.00 | 50.61 | 50.61 | -2.79% | 6,802 |
| Mar 28, 2025 | 53.03 | 53.03 | 51.55 | 52.06 | 52.06 | -4.39% | 4,101 |
| Mar 27, 2025 | 54.00 | 55.01 | 54.00 | 54.45 | 54.45 | -0.69% | 2,194 |
| Mar 26, 2025 | 56.38 | 56.38 | 54.18 | 54.83 | 54.83 | -3.98% | 3,916 |
| Mar 25, 2025 | 56.88 | 57.11 | 56.88 | 57.10 | 57.10 | -0.95% | 1,013 |
| Mar 24, 2025 | 55.80 | 57.81 | 55.67 | 57.65 | 57.65 | 7.40% | 2,482 |
| Mar 21, 2025 | 52.90 | 53.87 | 52.90 | 53.68 | 53.68 | -1.03% | 1,729 |
| Mar 20, 2025 | 54.16 | 55.60 | 53.83 | 54.24 | 54.24 | -1.13% | 2,690 |