Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
80.50
-0.28 (-0.35%)
Aug 14, 2025, 8:34 AM - Market open
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 80.54 | 81.17 | 79.89 | 80.78 | 80.78 | 1.74% | 4,005 |
| Aug 12, 2025 | 78.50 | 79.54 | 78.50 | 79.40 | 79.40 | 1.31% | 4,220 |
| Aug 11, 2025 | 79.37 | 79.37 | 78.37 | 78.37 | 78.37 | 1.26% | 1,263 |
| Aug 8, 2025 | 77.18 | 77.70 | 76.60 | 77.40 | 77.40 | -1.25% | 3,068 |
| Aug 7, 2025 | 78.87 | 78.98 | 77.74 | 78.37 | 78.37 | 0.55% | 1,585 |
| Aug 6, 2025 | 76.67 | 77.95 | 76.67 | 77.95 | 77.95 | 1.99% | 1,248 |
| Aug 5, 2025 | 76.56 | 76.56 | 75.76 | 76.42 | 76.42 | -0.82% | 2,968 |
| Aug 4, 2025 | 75.87 | 77.26 | 75.87 | 77.06 | 77.06 | 3.16% | 1,981 |
| Aug 1, 2025 | 76.79 | 76.79 | 74.70 | 74.70 | 74.70 | -6.11% | 3,646 |
| Jul 31, 2025 | 81.41 | 81.41 | 79.56 | 79.56 | 79.56 | 0.89% | 1,760 |
| Jul 30, 2025 | 79.98 | 80.27 | 78.86 | 78.86 | 78.86 | -0.45% | 2,016 |
| Jul 29, 2025 | 80.46 | 80.46 | 79.21 | 79.21 | 79.21 | -2.36% | 4,150 |
| Jul 28, 2025 | 81.69 | 81.69 | 81.00 | 81.13 | 81.13 | -0.63% | 2,303 |
| Jul 25, 2025 | 82.16 | 82.16 | 80.45 | 81.64 | 81.64 | -2.04% | 2,058 |
| Jul 24, 2025 | 83.10 | 84.20 | 83.00 | 83.34 | 83.34 | 0.29% | 2,226 |
| Jul 23, 2025 | 83.61 | 83.61 | 81.85 | 83.10 | 83.10 | -1.50% | 4,102 |
| Jul 22, 2025 | 82.74 | 84.36 | 82.67 | 84.36 | 84.36 | 2.55% | 1,770 |
| Jul 21, 2025 | 84.87 | 85.91 | 82.26 | 82.26 | 82.26 | -1.14% | 7,691 |
| Jul 18, 2025 | 84.41 | 84.55 | 81.68 | 83.21 | 83.21 | -0.07% | 4,552 |
| Jul 17, 2025 | 81.90 | 84.00 | 81.23 | 83.27 | 83.27 | 1.32% | 3,673 |
| Jul 16, 2025 | 80.67 | 82.50 | 80.67 | 82.18 | 82.18 | 3.39% | 5,949 |
| 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 |