Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
52.06
-2.39 (-4.39%)
Mar 28, 2025, 4:00 PM EDT - Market closed
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 53.80 | 55.46 | 53.74 | 54.86 | 54.86 | 5.18% | 2,578 |
| Mar 18, 2025 | 53.04 | 53.04 | 52.16 | 52.16 | 52.16 | -4.21% | 2,005 |
| Mar 17, 2025 | 53.95 | 55.16 | 53.46 | 54.45 | 54.45 | -0.37% | 5,042 |
| Mar 14, 2025 | 53.68 | 54.99 | 53.05 | 54.65 | 54.65 | 5.93% | 3,991 |
| Mar 13, 2025 | 53.92 | 53.92 | 51.50 | 51.59 | 51.59 | -4.39% | 1,564 |
| Mar 12, 2025 | 54.57 | 54.57 | 52.17 | 53.96 | 53.96 | 1.07% | 2,309 |
| Mar 11, 2025 | 53.11 | 54.14 | 51.23 | 53.39 | 53.39 | 4.22% | 2,858 |
| Mar 10, 2025 | 54.51 | 54.70 | 50.66 | 51.23 | 51.23 | -11.10% | 9,940 |
| Mar 7, 2025 | 58.92 | 59.16 | 56.19 | 57.63 | 57.63 | -0.24% | 2,790 |
| Mar 6, 2025 | 58.81 | 59.67 | 56.95 | 57.77 | 57.77 | -3.58% | 4,352 |
| Mar 5, 2025 | 57.78 | 59.92 | 57.78 | 59.92 | 59.92 | 4.24% | 769 |
| Mar 4, 2025 | 55.51 | 58.86 | 53.76 | 57.48 | 57.48 | 0.44% | 5,227 |
| Mar 3, 2025 | 61.62 | 63.43 | 56.92 | 57.23 | 57.23 | -1.25% | 20,139 |
| Feb 28, 2025 | 55.96 | 57.98 | 55.96 | 57.95 | 57.95 | 2.62% | 5,674 |
| Feb 27, 2025 | 59.30 | 59.30 | 56.47 | 56.47 | 56.47 | -1.48% | 1,659 |
| Feb 26, 2025 | 58.12 | 59.39 | 56.98 | 57.32 | 57.32 | -2.42% | 7,783 |
| Feb 25, 2025 | 60.00 | 60.43 | 57.00 | 58.74 | 58.74 | -7.00% | 4,477 |
| Feb 24, 2025 | 65.52 | 65.52 | 62.65 | 63.16 | 63.16 | -2.95% | 9,724 |
| Feb 21, 2025 | 70.02 | 70.02 | 65.01 | 65.08 | 65.08 | -5.76% | 4,809 |
| Feb 20, 2025 | 69.20 | 69.29 | 68.56 | 69.06 | 69.06 | 0.74% | 2,235 |
| Feb 19, 2025 | 69.23 | 69.42 | 68.53 | 68.56 | 68.56 | 0.44% | 2,303 |
| Feb 18, 2025 | 69.99 | 69.99 | 67.78 | 68.25 | 68.25 | -3.54% | 10,862 |
| Feb 14, 2025 | 70.10 | 71.28 | 70.10 | 70.76 | 70.76 | 0.98% | 2,853 |
| Feb 13, 2025 | 68.73 | 70.22 | 68.73 | 70.07 | 70.07 | 1.92% | 3,324 |
| Feb 12, 2025 | 67.62 | 69.13 | 67.62 | 68.75 | 68.75 | 1.40% | 2,705 |
| Feb 11, 2025 | 69.69 | 69.92 | 67.57 | 67.80 | 67.80 | -3.29% | 5,577 |
| Feb 10, 2025 | 70.85 | 70.85 | 69.98 | 70.10 | 70.10 | 0.95% | 3,143 |
| Feb 7, 2025 | 71.59 | 71.59 | 69.19 | 69.44 | 69.44 | -0.13% | 2,926 |
| Feb 6, 2025 | 70.03 | 70.03 | 69.02 | 69.53 | 69.53 | -0.08% | 2,350 |
| Feb 5, 2025 | 71.09 | 71.09 | 69.34 | 69.59 | 69.59 | -1.16% | 2,850 |
| Feb 4, 2025 | 70.91 | 71.75 | 70.00 | 70.40 | 70.40 | -1.76% | 7,032 |
| Feb 3, 2025 | 67.15 | 72.00 | 66.13 | 71.66 | 71.66 | -0.24% | 8,019 |
| Jan 31, 2025 | 74.31 | 74.86 | 71.82 | 71.83 | 71.83 | -2.32% | 3,229 |
| Jan 30, 2025 | 72.97 | 74.37 | 72.97 | 73.54 | 73.54 | 3.15% | 8,197 |
| Jan 29, 2025 | 70.55 | 71.79 | 70.01 | 71.29 | 71.29 | 1.58% | 3,582 |
| Jan 28, 2025 | 71.53 | 71.53 | 69.60 | 70.18 | 70.18 | -0.04% | 10,796 |
| Jan 27, 2025 | 73.36 | 73.36 | 68.30 | 70.21 | 70.21 | -9.67% | 15,291 |
| Jan 24, 2025 | 78.33 | 80.00 | 77.73 | 77.73 | 77.73 | 1.21% | 10,428 |
| Jan 23, 2025 | 75.49 | 79.15 | 75.49 | 76.80 | 76.80 | 0.39% | 7,088 |
| Jan 22, 2025 | 76.18 | 77.27 | 75.22 | 76.50 | 76.50 | -0.20% | 10,518 |
| Jan 21, 2025 | 77.86 | 78.16 | 74.00 | 76.65 | 76.65 | -0.17% | 16,547 |
| Jan 17, 2025 | 76.19 | 78.18 | 75.43 | 76.78 | 76.78 | 4.38% | 16,780 |
| Jan 16, 2025 | 73.20 | 73.98 | 72.54 | 73.56 | 73.56 | 0.19% | 5,874 |