Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
99.17
-5.66 (-5.39%)
At close: Nov 6, 2025, 4:00 PM EST
100.51
+1.34 (1.35%)
After-hours: Nov 6, 2025, 4:30 PM EST
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 102.60 | 102.99 | 99.17 | 99.17 | - | -5.39% | 4,909 |
| Nov 5, 2025 | 103.29 | 105.04 | 103.29 | 104.83 | 104.83 | 3.71% | 2,992 |
| Nov 4, 2025 | 102.00 | 107.08 | 100.75 | 101.08 | 101.08 | -5.82% | 3,793 |
| Nov 3, 2025 | 109.96 | 109.96 | 105.79 | 107.32 | 107.32 | -0.35% | 2,637 |
| Oct 31, 2025 | 108.78 | 108.78 | 106.92 | 107.70 | 107.70 | 2.66% | 2,717 |
| Oct 30, 2025 | 105.25 | 107.06 | 104.91 | 104.91 | 104.91 | -3.86% | 1,632 |
| Oct 29, 2025 | 110.10 | 110.91 | 107.87 | 109.12 | 109.12 | -1.96% | 17,185 |
| Oct 28, 2025 | 114.30 | 114.30 | 111.29 | 111.29 | 111.29 | -1.67% | 1,500 |
| Oct 27, 2025 | 114.11 | 114.11 | 112.93 | 113.18 | 113.18 | 3.09% | 3,063 |
| Oct 24, 2025 | 109.53 | 109.84 | 108.39 | 109.79 | 109.79 | 3.99% | 3,419 |
| Oct 23, 2025 | 102.96 | 106.57 | 102.96 | 105.58 | 105.58 | 3.45% | 4,101 |
| Oct 22, 2025 | 106.34 | 106.34 | 100.34 | 102.07 | 102.07 | -6.05% | 8,805 |
| Oct 21, 2025 | 109.75 | 111.90 | 108.23 | 108.64 | 108.64 | -1.88% | 1,937 |
| Oct 20, 2025 | 111.31 | 113.33 | 109.96 | 110.73 | 110.73 | 3.92% | 15,777 |
| Oct 17, 2025 | 104.45 | 106.55 | 104.00 | 106.55 | 106.55 | -1.22% | 5,099 |
| Oct 16, 2025 | 116.49 | 116.49 | 107.87 | 107.87 | 107.87 | -7.23% | 18,559 |
| Oct 15, 2025 | 118.78 | 118.78 | 114.55 | 116.27 | 116.27 | 1.34% | 5,060 |
| Oct 14, 2025 | 108.97 | 116.97 | 106.34 | 114.74 | 114.74 | 1.47% | 5,448 |
| Oct 13, 2025 | 110.06 | 113.07 | 110.03 | 113.07 | 113.07 | 3.96% | 2,582 |
| Oct 10, 2025 | 116.41 | 116.41 | 108.77 | 108.77 | 108.77 | -3.90% | 4,240 |
| Oct 9, 2025 | 113.27 | 113.27 | 111.06 | 113.18 | 113.18 | 0.88% | 3,688 |
| Oct 8, 2025 | 113.47 | 113.47 | 111.50 | 112.19 | 112.19 | 2.64% | 1,525 |
| Oct 7, 2025 | 110.41 | 110.54 | 106.30 | 109.31 | 109.31 | -1.10% | 6,513 |
| Oct 6, 2025 | 109.11 | 110.65 | 108.60 | 110.53 | 110.53 | 4.94% | 11,040 |
| Oct 3, 2025 | 102.83 | 106.34 | 102.83 | 105.33 | 105.33 | 2.20% | 5,050 |
| Oct 2, 2025 | 100.95 | 103.67 | 100.95 | 103.06 | 103.06 | 3.79% | 6,262 |
| Oct 1, 2025 | 98.32 | 99.53 | 98.10 | 99.30 | 99.30 | 2.39% | 1,782 |
| Sep 30, 2025 | 98.33 | 98.33 | 95.94 | 96.98 | 96.98 | 0.06% | 4,522 |
| Sep 29, 2025 | 95.63 | 96.98 | 95.36 | 96.93 | 96.93 | 7.01% | 1,823 |
| Sep 26, 2025 | 89.90 | 90.58 | 89.00 | 90.58 | 90.58 | -0.81% | 1,531 |
| Sep 25, 2025 | 93.12 | 93.12 | 91.17 | 91.32 | 91.32 | -5.25% | 5,884 |
| Sep 24, 2025 | 96.94 | 97.59 | 96.05 | 96.38 | 96.38 | 2.73% | 2,005 |
| Sep 23, 2025 | 96.85 | 97.80 | 93.33 | 93.82 | 93.82 | -1.88% | 4,717 |
| Sep 22, 2025 | 92.47 | 95.61 | 92.31 | 95.61 | 95.61 | 1.35% | 6,011 |
| Sep 19, 2025 | 94.78 | 95.86 | 94.33 | 94.33 | 94.33 | -0.85% | 3,479 |
| Sep 18, 2025 | 96.67 | 96.67 | 94.84 | 95.15 | 95.15 | 1.86% | 5,751 |
| Sep 17, 2025 | 92.77 | 93.41 | 91.56 | 93.41 | 93.41 | 0.66% | 3,062 |
| Sep 16, 2025 | 90.36 | 92.79 | 90.03 | 92.79 | 92.79 | 2.52% | 3,015 |
| Sep 15, 2025 | 89.63 | 90.52 | 89.32 | 90.52 | 90.52 | 0.99% | 2,452 |
| Sep 12, 2025 | 87.17 | 89.63 | 87.17 | 89.63 | 89.63 | 2.86% | 7,382 |
| Sep 11, 2025 | 87.21 | 88.46 | 87.14 | 87.14 | 87.14 | 1.09% | 2,537 |
| Sep 10, 2025 | 85.00 | 86.70 | 85.00 | 86.19 | 86.19 | 3.39% | 4,747 |
| Sep 9, 2025 | 80.99 | 83.37 | 80.59 | 83.37 | 83.37 | 4.79% | 2,663 |
| Sep 8, 2025 | 79.34 | 79.88 | 78.63 | 79.56 | 79.56 | 1.01% | 1,409 |
| Sep 5, 2025 | 79.92 | 79.92 | 77.79 | 78.76 | 78.76 | 0.89% | 1,568 |
| Sep 4, 2025 | 80.00 | 80.00 | 78.03 | 78.07 | 78.07 | -3.11% | 2,881 |
| Sep 3, 2025 | 81.00 | 81.01 | 80.00 | 80.57 | 80.57 | -0.60% | 2,066 |
| Sep 2, 2025 | 79.55 | 81.72 | 79.55 | 81.06 | 81.06 | 1.88% | 4,251 |
| Aug 29, 2025 | 81.05 | 81.05 | 79.03 | 79.57 | 79.57 | -1.61% | 1,498 |
| Aug 28, 2025 | 81.37 | 81.55 | 80.87 | 80.87 | 80.87 | 0.62% | 1,427 |