Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
94.49
-0.18 (-0.19%)
Nov 21, 2024, 11:08 AM EST - Market open
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 96.63 | 96.63 | 93.85 | 94.67 | 94.67 | 1.06% | 11,332 |
| Nov 19, 2024 | 91.23 | 95.20 | 91.23 | 93.68 | 93.68 | 2.66% | 6,906 |
| Nov 18, 2024 | 91.28 | 93.42 | 89.74 | 91.26 | 91.26 | -0.43% | 5,461 |
| Nov 15, 2024 | 90.35 | 91.66 | 87.86 | 91.66 | 91.66 | 3.75% | 4,202 |
| Nov 14, 2024 | 93.59 | 93.59 | 88.33 | 88.34 | 88.34 | -3.45% | 8,272 |
| Nov 13, 2024 | 95.97 | 96.72 | 91.01 | 91.49 | 91.49 | -4.50% | 7,660 |
| Nov 12, 2024 | 91.67 | 96.19 | 91.67 | 95.80 | 95.80 | 0.38% | 6,019 |
| Nov 11, 2024 | 90.22 | 96.16 | 90.22 | 95.43 | 95.43 | 14.72% | 14,992 |
| Nov 8, 2024 | 82.69 | 83.56 | 81.63 | 83.19 | 83.19 | 0.06% | 4,154 |
| Nov 7, 2024 | 79.92 | 83.50 | 79.92 | 83.14 | 83.14 | 2.19% | 3,313 |
| Nov 6, 2024 | 77.91 | 81.43 | 77.00 | 81.36 | 81.36 | 14.33% | 12,157 |
| Nov 5, 2024 | 70.28 | 72.17 | 70.28 | 71.16 | 71.16 | 4.35% | 5,546 |
| Nov 4, 2024 | 69.96 | 69.96 | 68.19 | 68.19 | 68.19 | -3.34% | 2,244 |
| Nov 1, 2024 | 71.54 | 71.54 | 70.33 | 70.55 | 70.55 | -1.09% | 2,090 |
| Oct 31, 2024 | 74.99 | 74.99 | 71.32 | 71.32 | 71.32 | -5.77% | 1,977 |
| Oct 30, 2024 | 76.16 | 77.20 | 75.69 | 75.69 | 75.69 | -2.27% | 4,044 |
| Oct 29, 2024 | 77.66 | 78.13 | 77.15 | 77.45 | 77.45 | 3.43% | 3,832 |
| Oct 28, 2024 | 72.14 | 75.86 | 72.11 | 74.88 | 74.88 | 5.43% | 6,848 |
| Oct 25, 2024 | 72.99 | 73.13 | 71.02 | 71.02 | 71.02 | -2.17% | 2,029 |
| Oct 24, 2024 | 72.51 | 72.75 | 71.56 | 72.60 | 72.60 | 2.40% | 8,849 |
| Oct 23, 2024 | 71.83 | 71.83 | 70.03 | 70.90 | 70.90 | -2.76% | 1,147 |
| Oct 22, 2024 | 72.47 | 73.39 | 72.23 | 72.91 | 72.91 | -0.08% | 2,342 |
| Oct 21, 2024 | 71.71 | 73.13 | 70.66 | 72.97 | 72.97 | 1.00% | 1,709 |
| Oct 18, 2024 | 70.82 | 73.00 | 70.82 | 72.25 | 72.25 | 4.02% | 2,846 |
| Oct 17, 2024 | 69.56 | 69.56 | 69.46 | 69.46 | 69.46 | -2.19% | 521 |
| Oct 16, 2024 | 70.78 | 71.08 | 70.78 | 71.01 | 71.01 | 4.23% | 4,891 |
| Oct 15, 2024 | 67.99 | 68.13 | 67.99 | 68.13 | 68.13 | 0.55% | 1,204 |
| Oct 14, 2024 | 66.56 | 67.80 | 66.40 | 67.76 | 67.76 | 5.05% | 847 |
| Oct 11, 2024 | 62.65 | 64.50 | 62.65 | 64.50 | 64.50 | 5.76% | 548 |
| Oct 10, 2024 | 61.56 | 61.95 | 60.99 | 60.99 | 60.99 | -1.44% | 503 |
| Oct 9, 2024 | 63.11 | 63.11 | 61.88 | 61.88 | 61.88 | -2.29% | 611 |
| Oct 8, 2024 | 63.64 | 63.64 | 63.10 | 63.33 | 63.33 | -1.49% | 750 |
| Oct 7, 2024 | 65.01 | 65.31 | 63.53 | 64.29 | 64.29 | -0.41% | 4,913 |
| Oct 4, 2024 | 63.86 | 65.00 | 63.33 | 64.55 | 64.55 | 2.56% | 6,050 |
| Oct 3, 2024 | 62.30 | 62.94 | 62.30 | 62.94 | 62.94 | 1.04% | 1,078 |
| Oct 2, 2024 | 62.85 | 63.72 | 62.29 | 62.29 | 62.29 | -1.08% | 1,298 |
| Oct 1, 2024 | 65.00 | 65.01 | 62.75 | 62.97 | 62.97 | -3.67% | 10,078 |
| Sep 30, 2024 | 66.47 | 66.47 | 65.37 | 65.37 | 65.37 | -4.08% | 2,910 |
| Sep 27, 2024 | 69.00 | 69.00 | 68.15 | 68.15 | 68.15 | 0.19% | 715 |
| Sep 26, 2024 | 67.15 | 68.79 | 67.15 | 68.02 | 68.02 | 4.80% | 9,501 |
| Sep 25, 2024 | 66.24 | 66.63 | 64.91 | 64.91 | 64.91 | -1.53% | 1,757 |
| Sep 24, 2024 | 64.39 | 66.11 | 64.39 | 65.92 | 65.92 | 3.50% | 980 |
| Sep 23, 2024 | 63.23 | 64.19 | 63.22 | 63.69 | 63.69 | 1.34% | 4,323 |
| Sep 20, 2024 | 62.99 | 63.20 | 62.70 | 62.85 | 62.85 | -0.55% | 3,755 |
| Sep 19, 2024 | 64.05 | 64.05 | 63.19 | 63.19 | 63.19 | 3.77% | 710 |
| Sep 18, 2024 | 61.26 | 61.33 | 60.90 | 60.90 | 60.90 | 0.06% | 5,352 |
| Sep 17, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 2.86% | 394 |
| Sep 16, 2024 | 59.38 | 59.50 | 59.02 | 59.17 | 59.17 | -3.15% | 2,390 |
| Sep 13, 2024 | 59.96 | 61.36 | 59.96 | 61.10 | 61.10 | 2.20% | 2,508 |
| Sep 12, 2024 | 59.37 | 59.86 | 59.37 | 59.78 | 59.78 | 0.40% | 1,049 |
| Sep 11, 2024 | 57.48 | 59.62 | 57.48 | 59.54 | 59.54 | 0.35% | 17,392 |
| Sep 10, 2024 | 58.32 | 59.68 | 57.58 | 59.33 | 59.33 | 2.36% | 1,873 |
| Sep 9, 2024 | 55.56 | 57.96 | 55.56 | 57.96 | 57.96 | 6.90% | 2,423 |
| Sep 6, 2024 | 56.89 | 56.89 | 53.97 | 54.22 | 54.22 | -4.94% | 5,480 |
| Sep 5, 2024 | 57.22 | 57.22 | 56.79 | 57.04 | 57.04 | -0.33% | 1,281 |
| Sep 4, 2024 | 56.03 | 57.88 | 55.97 | 57.23 | 57.23 | -0.63% | 2,327 |
| Sep 3, 2024 | 59.67 | 59.67 | 57.22 | 57.59 | 57.59 | -5.22% | 4,937 |
| Aug 30, 2024 | 61.24 | 61.24 | 60.76 | 60.76 | 60.76 | -1.44% | 652 |
| Aug 29, 2024 | 63.00 | 63.80 | 61.65 | 61.65 | 61.65 | 1.12% | 2,651 |
| Aug 28, 2024 | 61.26 | 61.26 | 60.97 | 60.97 | 60.97 | -4.93% | 1,089 |
| Aug 27, 2024 | 64.94 | 64.94 | 64.03 | 64.13 | 64.13 | -3.27% | 1,755 |
| Aug 26, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.91% | 431 |
| Aug 23, 2024 | 65.00 | 67.13 | 64.00 | 66.91 | 66.91 | 5.17% | 2,795 |
| Aug 22, 2024 | 64.79 | 64.79 | 63.32 | 63.62 | 63.62 | -2.34% | 1,746 |
| Aug 21, 2024 | 62.93 | 65.18 | 62.71 | 65.15 | 65.15 | 3.62% | 931 |
| Aug 20, 2024 | 64.00 | 64.00 | 62.43 | 62.87 | 62.87 | 1.44% | 1,447 |
| Aug 19, 2024 | 61.22 | 62.07 | 61.22 | 61.98 | 61.98 | 0.26% | 3,262 |
| Aug 16, 2024 | 60.32 | 61.82 | 60.32 | 61.82 | 61.82 | 4.74% | 4,193 |
| Aug 15, 2024 | 61.60 | 61.70 | 59.02 | 59.02 | 59.02 | -0.84% | 2,523 |
| Aug 14, 2024 | 59.80 | 59.80 | 59.43 | 59.52 | 59.52 | -2.01% | 610 |
| Aug 13, 2024 | 60.22 | 60.74 | 60.22 | 60.74 | 60.74 | 1.86% | 449 |
| Aug 12, 2024 | 60.87 | 60.87 | 59.63 | 59.63 | 59.63 | -3.35% | 3,481 |
| Aug 9, 2024 | 60.96 | 61.70 | 60.96 | 61.70 | 61.70 | 0.73% | 1,577 |
| Aug 8, 2024 | 58.36 | 61.25 | 58.36 | 61.25 | 61.25 | 8.89% | 8,778 |
| Aug 7, 2024 | 60.50 | 60.50 | 56.19 | 56.25 | 56.25 | -5.30% | 2,309 |
| Aug 6, 2024 | 56.61 | 59.40 | 56.61 | 59.40 | 59.40 | 5.36% | 5,088 |
| Aug 5, 2024 | 51.49 | 57.76 | 51.49 | 56.38 | 56.38 | -11.63% | 16,083 |
| Aug 2, 2024 | 66.45 | 67.05 | 63.34 | 63.80 | 63.80 | -3.89% | 3,933 |
| Aug 1, 2024 | 69.88 | 69.88 | 65.55 | 66.38 | 66.38 | -5.17% | 8,572 |
| Jul 31, 2024 | 70.99 | 70.99 | 70.00 | 70.00 | 70.00 | 1.63% | 1,021 |
| Jul 30, 2024 | 71.09 | 71.09 | 68.69 | 68.88 | 68.88 | -3.54% | 4,935 |
| Jul 29, 2024 | 75.12 | 75.24 | 71.03 | 71.41 | 71.41 | -1.98% | 3,582 |
| Jul 26, 2024 | 73.46 | 73.46 | 72.28 | 72.85 | 72.85 | 5.03% | 3,099 |
| Jul 25, 2024 | 69.22 | 71.07 | 68.66 | 69.36 | 69.36 | -4.54% | 6,720 |
| Jul 24, 2024 | 75.00 | 75.05 | 72.04 | 72.66 | 72.66 | -2.69% | 29,711 |
| Jul 23, 2024 | 76.40 | 76.40 | 74.67 | 74.67 | 74.67 | -4.21% | 2,692 |
| Jul 22, 2024 | 77.73 | 78.16 | 75.20 | 77.95 | 77.95 | 1.35% | 4,829 |
| Jul 19, 2024 | 73.98 | 76.99 | 73.98 | 76.91 | 76.91 | 6.38% | 6,929 |
| Jul 18, 2024 | 74.76 | 74.76 | 72.30 | 72.30 | 72.30 | -5.64% | 2,107 |
| Jul 17, 2024 | 77.30 | 77.30 | 75.23 | 76.62 | 76.62 | -2.72% | 5,651 |
| Jul 16, 2024 | 75.96 | 78.76 | 74.81 | 78.76 | 78.76 | 4.21% | 4,207 |
| Jul 15, 2024 | 72.06 | 75.74 | 72.06 | 75.58 | 75.58 | 11.71% | 10,068 |
| Jul 12, 2024 | 67.32 | 68.07 | 66.98 | 67.66 | 67.66 | 3.23% | 2,373 |
| Jul 11, 2024 | 67.51 | 68.30 | 65.35 | 65.54 | 65.54 | -0.76% | 4,714 |
| Jul 10, 2024 | 66.69 | 66.69 | 66.04 | 66.04 | 66.04 | -0.93% | 1,585 |
| Jul 9, 2024 | 66.74 | 67.21 | 66.14 | 66.66 | 66.66 | -1.70% | 2,153 |
| Jul 8, 2024 | 68.42 | 68.98 | 67.16 | 67.81 | 67.81 | 0.33% | 5,701 |
| Jul 5, 2024 | 64.41 | 67.59 | 64.41 | 67.59 | 67.59 | -2.43% | 7,362 |
| Jul 3, 2024 | 69.02 | 69.27 | 68.54 | 69.27 | 69.27 | -1.35% | 1,662 |
| Jul 2, 2024 | 70.50 | 70.77 | 69.46 | 70.22 | 70.22 | -1.50% | 3,247 |