Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
78.91
-0.47 (-0.59%)
Dec 26, 2025, 1:18 PM EST - Market open
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 80.81 | 80.81 | 77.48 | 78.05 | - | -1.68% | 11,874 |
| Dec 24, 2025 | 79.06 | 79.38 | 78.80 | 79.38 | 79.38 | -0.39% | 1,645 |
| Dec 23, 2025 | 79.28 | 80.26 | 79.25 | 79.69 | 79.69 | -1.51% | 3,448 |
| Dec 22, 2025 | 82.22 | 82.95 | 80.90 | 80.91 | 80.91 | 1.16% | 5,571 |
| Dec 19, 2025 | 79.54 | 79.98 | 78.68 | 79.98 | 79.98 | 5.69% | 3,962 |
| Dec 18, 2025 | 78.27 | 79.91 | 75.67 | 75.67 | 75.67 | -0.26% | 5,480 |
| Dec 17, 2025 | 79.60 | 80.00 | 75.87 | 75.87 | 75.87 | -3.45% | 6,417 |
| Dec 16, 2025 | 77.34 | 78.59 | 77.24 | 78.58 | 78.58 | 2.84% | 3,285 |
| Dec 15, 2025 | 78.09 | 78.35 | 76.19 | 76.41 | 76.41 | -7.14% | 7,055 |
| Dec 12, 2025 | 86.49 | 86.49 | 82.28 | 82.28 | 82.28 | -4.37% | 2,161 |
| Dec 11, 2025 | 84.00 | 86.04 | 82.85 | 86.04 | 86.04 | -0.72% | 2,343 |
| Dec 10, 2025 | 86.27 | 87.60 | 86.11 | 86.66 | 86.66 | -1.00% | 4,653 |
| Dec 9, 2025 | 84.53 | 89.08 | 84.53 | 87.54 | 87.54 | 3.09% | 2,311 |
| Dec 8, 2025 | 84.68 | 85.00 | 83.48 | 84.92 | 84.91 | 1.93% | 5,413 |
| Dec 5, 2025 | 84.35 | 84.95 | 82.82 | 83.31 | 83.31 | -3.68% | 7,051 |
| Dec 4, 2025 | 85.75 | 86.49 | 85.60 | 86.49 | 86.49 | 1.38% | 3,750 |
| Dec 3, 2025 | 84.25 | 85.31 | 83.76 | 85.31 | 85.31 | 3.02% | 2,956 |
| Dec 2, 2025 | 84.12 | 84.65 | 82.82 | 82.82 | 82.82 | 1.83% | 3,816 |
| Dec 1, 2025 | 81.00 | 82.30 | 79.83 | 81.33 | 81.33 | -5.10% | 6,827 |
| Nov 28, 2025 | 86.68 | 87.30 | 84.88 | 85.69 | 85.69 | 2.60% | 4,347 |
| Nov 26, 2025 | 80.89 | 83.98 | 80.57 | 83.52 | 83.52 | 4.02% | 13,916 |
| Nov 25, 2025 | 80.80 | 80.80 | 78.58 | 80.30 | 80.29 | -1.16% | 8,361 |
| Nov 24, 2025 | 76.91 | 81.24 | 76.91 | 81.24 | 81.24 | 8.10% | 13,455 |
| Nov 21, 2025 | 74.56 | 76.08 | 74.23 | 75.16 | 75.16 | -1.77% | 23,319 |
| Nov 20, 2025 | 82.54 | 82.71 | 76.52 | 76.52 | 76.52 | -4.39% | 6,701 |
| Nov 19, 2025 | 82.00 | 83.42 | 79.23 | 80.03 | 80.03 | -3.62% | 16,219 |
| Nov 18, 2025 | 81.68 | 83.77 | 81.48 | 83.04 | 83.04 | 1.78% | 3,152 |
| Nov 17, 2025 | 82.91 | 83.13 | 81.58 | 81.58 | 81.58 | -2.49% | 2,482 |
| Nov 14, 2025 | 82.97 | 87.24 | 82.97 | 83.67 | 83.67 | -3.59% | 3,819 |
| Nov 13, 2025 | 91.70 | 91.70 | 86.78 | 86.78 | 86.78 | -7.19% | 4,589 |
| Nov 12, 2025 | 96.38 | 96.38 | 92.86 | 93.50 | 93.50 | -2.37% | 7,500 |
| Nov 11, 2025 | 99.11 | 99.11 | 95.77 | 95.77 | 95.77 | -4.80% | 2,603 |
| Nov 10, 2025 | 102.38 | 102.38 | 100.05 | 100.59 | 100.59 | 0.49% | 2,843 |
| Nov 7, 2025 | 97.38 | 100.10 | 95.04 | 100.10 | 100.10 | 0.93% | 2,988 |
| Nov 6, 2025 | 102.60 | 102.99 | 99.17 | 99.17 | 99.17 | -5.39% | 4,919 |
| Nov 5, 2025 | 103.29 | 105.04 | 103.29 | 104.83 | 104.83 | 3.71% | 2,997 |
| 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 | 102.06 | -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 |