Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
56.31
+6.60 (13.27%)
At close: Feb 6, 2026, 4:00 PM EST
54.61
-1.70 (-3.01%)
After-hours: Feb 6, 2026, 6:19 PM EST
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 52.25 | 56.69 | 52.25 | 56.31 | 56.31 | 13.27% | 13,648 |
| Feb 5, 2026 | 55.85 | 55.85 | 49.35 | 49.71 | 49.71 | -13.37% | 8,922 |
| Feb 4, 2026 | 60.57 | 60.57 | 55.80 | 57.38 | 57.38 | -7.20% | 9,502 |
| Feb 3, 2026 | 62.76 | 62.76 | 58.95 | 61.83 | 61.83 | -0.58% | 14,118 |
| Feb 2, 2026 | 62.16 | 62.96 | 61.06 | 62.19 | 62.19 | -4.68% | 4,278 |
| Jan 30, 2026 | 66.95 | 66.95 | 64.12 | 65.25 | 65.25 | -3.78% | 4,426 |
| Jan 29, 2026 | 70.83 | 70.83 | 67.04 | 67.81 | 67.81 | -5.61% | 9,390 |
| Jan 28, 2026 | 72.65 | 72.65 | 71.71 | 71.84 | 71.84 | -0.04% | 1,250 |
| Jan 27, 2026 | 69.25 | 71.87 | 68.97 | 71.87 | 71.87 | 5.02% | 2,514 |
| Jan 26, 2026 | 69.64 | 69.64 | 68.43 | 68.43 | 68.43 | -3.19% | 2,490 |
| Jan 23, 2026 | 69.27 | 72.68 | 68.73 | 70.69 | 70.69 | 1.74% | 3,264 |
| Jan 22, 2026 | 71.01 | 71.01 | 69.48 | 69.48 | 69.48 | -1.41% | 1,770 |
| Jan 21, 2026 | 71.01 | 71.14 | 68.11 | 70.47 | 70.47 | 0.25% | 5,291 |
| Jan 20, 2026 | 71.13 | 72.08 | 70.17 | 70.30 | 70.30 | -6.11% | 6,281 |
| Jan 16, 2026 | 73.16 | 75.14 | 72.90 | 74.87 | 74.87 | 2.20% | 6,906 |
| Jan 15, 2026 | 73.74 | 73.83 | 73.25 | 73.26 | 73.26 | -2.00% | 5,141 |
| Jan 14, 2026 | 74.51 | 75.01 | 73.56 | 74.75 | 74.75 | 2.02% | 3,901 |
| Jan 13, 2026 | 72.04 | 73.28 | 71.82 | 73.28 | 73.28 | 2.86% | 4,290 |
| Jan 12, 2026 | 69.34 | 71.79 | 69.34 | 71.24 | 71.24 | 2.71% | 6,592 |
| Jan 9, 2026 | 69.44 | 71.41 | 69.10 | 69.36 | 69.36 | 0.47% | 4,240 |
| Jan 8, 2026 | 67.95 | 70.19 | 67.95 | 69.03 | 69.03 | 0.93% | 3,250 |
| Jan 7, 2026 | 69.11 | 69.92 | 68.39 | 68.39 | 68.39 | -2.25% | 14,379 |
| Jan 6, 2026 | 71.53 | 71.53 | 68.59 | 69.97 | 69.97 | -1.65% | 10,104 |
| Jan 5, 2026 | 69.52 | 71.61 | 69.33 | 71.14 | 71.14 | 6.62% | 3,681 |
| Jan 2, 2026 | 64.28 | 67.06 | 64.20 | 66.73 | 66.73 | 6.40% | 5,238 |
| Dec 31, 2025 | 63.50 | 63.50 | 62.47 | 62.72 | 62.72 | -0.02% | 3,880 |
| Dec 30, 2025 | 63.95 | 64.52 | 62.73 | 62.73 | 62.73 | -19.27% | 51,723 |
| Dec 29, 2025 | 77.55 | 78.73 | 77.55 | 77.70 | 63.66 | -0.78% | 5,881 |
| Dec 26, 2025 | 80.81 | 80.81 | 77.48 | 78.31 | 64.16 | -1.35% | 13,319 |
| Dec 24, 2025 | 79.06 | 79.38 | 78.80 | 79.38 | 65.03 | -0.39% | 1,645 |
| Dec 23, 2025 | 79.28 | 80.26 | 79.25 | 79.69 | 65.29 | -1.51% | 3,448 |
| Dec 22, 2025 | 82.22 | 82.95 | 80.90 | 80.91 | 66.29 | 1.16% | 5,571 |
| Dec 19, 2025 | 79.54 | 79.98 | 78.68 | 79.98 | 65.53 | 5.69% | 3,962 |
| Dec 18, 2025 | 78.27 | 79.91 | 75.67 | 75.67 | 62.00 | -0.26% | 5,480 |
| Dec 17, 2025 | 79.60 | 80.00 | 75.87 | 75.87 | 62.16 | -3.45% | 6,417 |
| Dec 16, 2025 | 77.34 | 78.59 | 77.24 | 78.58 | 64.38 | 2.84% | 3,285 |
| Dec 15, 2025 | 78.09 | 78.35 | 76.19 | 76.41 | 62.60 | -7.14% | 7,055 |
| Dec 12, 2025 | 86.49 | 86.49 | 82.28 | 82.28 | 67.41 | -4.37% | 2,161 |
| Dec 11, 2025 | 84.00 | 86.04 | 82.85 | 86.04 | 70.49 | -0.72% | 2,343 |
| Dec 10, 2025 | 86.27 | 87.60 | 86.11 | 86.66 | 71.00 | -1.00% | 4,653 |
| Dec 9, 2025 | 84.53 | 89.08 | 84.53 | 87.54 | 71.72 | 3.09% | 2,311 |
| Dec 8, 2025 | 84.68 | 85.00 | 83.48 | 84.92 | 69.57 | 1.93% | 5,413 |
| Dec 5, 2025 | 84.35 | 84.95 | 82.82 | 83.31 | 68.26 | -3.68% | 7,051 |
| Dec 4, 2025 | 85.75 | 86.49 | 85.60 | 86.49 | 70.86 | 1.38% | 3,750 |
| Dec 3, 2025 | 84.25 | 85.31 | 83.76 | 85.31 | 69.90 | 3.02% | 2,956 |
| Dec 2, 2025 | 84.12 | 84.65 | 82.82 | 82.82 | 67.85 | 1.83% | 3,816 |
| Dec 1, 2025 | 81.00 | 82.30 | 79.83 | 81.33 | 66.63 | -5.10% | 6,827 |
| Nov 28, 2025 | 86.68 | 87.30 | 84.88 | 85.69 | 70.21 | 2.60% | 4,347 |
| Nov 26, 2025 | 80.89 | 83.98 | 80.57 | 83.52 | 68.43 | 4.02% | 13,916 |
| Nov 25, 2025 | 80.80 | 80.80 | 78.58 | 80.30 | 65.79 | -1.16% | 8,361 |