Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
57.75
-1.15 (-1.95%)
Apr 28, 2025, 4:00 PM EDT - Market closed
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 58.44 | 58.50 | 56.67 | 58.25 | 58.25 | -1.10% | 2,712 |
| Apr 25, 2025 | 58.25 | 58.95 | 58.25 | 58.90 | 58.90 | 2.49% | 3,635 |
| Apr 24, 2025 | 56.12 | 57.47 | 56.12 | 57.47 | 57.47 | 1.94% | 1,941 |
| Apr 23, 2025 | 57.32 | 57.34 | 55.60 | 56.37 | 56.37 | 2.38% | 6,698 |
| Apr 22, 2025 | 52.26 | 55.06 | 52.26 | 55.06 | 55.06 | 7.29% | 5,603 |
| Apr 21, 2025 | 51.46 | 52.15 | 50.73 | 51.32 | 51.32 | 1.54% | 5,234 |
| Apr 17, 2025 | 49.88 | 50.98 | 49.88 | 50.54 | 50.54 | 1.02% | 2,450 |
| Apr 16, 2025 | 49.88 | 50.91 | 49.85 | 50.03 | 50.03 | -0.88% | 2,191 |
| Apr 15, 2025 | 52.04 | 52.04 | 50.47 | 50.47 | 50.47 | -3.01% | 1,782 |
| Apr 14, 2025 | 51.83 | 52.72 | 51.25 | 52.04 | 52.04 | 2.26% | 5,083 |
| Apr 11, 2025 | 50.51 | 51.00 | 50.00 | 50.89 | 50.89 | 5.21% | 1,408 |
| Apr 10, 2025 | 50.26 | 50.26 | 48.37 | 48.37 | 48.37 | -5.16% | 3,909 |
| Apr 9, 2025 | 46.00 | 51.96 | 45.73 | 51.00 | 51.00 | 11.23% | 8,673 |
| Apr 8, 2025 | 49.99 | 49.99 | 45.70 | 45.85 | 45.85 | -4.44% | 5,269 |
| Apr 7, 2025 | 45.83 | 48.67 | 45.63 | 47.98 | 47.98 | -3.72% | 7,060 |
| Apr 4, 2025 | 48.89 | 50.22 | 48.01 | 49.84 | 49.84 | -0.84% | 7,857 |
| Apr 3, 2025 | 50.44 | 50.76 | 50.00 | 50.26 | 50.26 | -7.18% | 3,590 |
| Apr 2, 2025 | 52.00 | 54.19 | 52.00 | 54.15 | 54.15 | 2.75% | 3,162 |
| Apr 1, 2025 | 51.15 | 52.70 | 51.15 | 52.70 | 52.70 | 4.13% | 2,448 |
| Mar 31, 2025 | 50.75 | 50.81 | 50.00 | 50.61 | 50.61 | -2.79% | 6,802 |
| Mar 28, 2025 | 53.03 | 53.03 | 51.55 | 52.06 | 52.06 | -4.39% | 4,101 |
| Mar 27, 2025 | 54.00 | 55.01 | 54.00 | 54.45 | 54.45 | -0.69% | 2,194 |
| Mar 26, 2025 | 56.38 | 56.38 | 54.18 | 54.83 | 54.83 | -3.98% | 3,916 |
| Mar 25, 2025 | 56.88 | 57.11 | 56.88 | 57.10 | 57.10 | -0.95% | 1,013 |
| Mar 24, 2025 | 55.80 | 57.81 | 55.67 | 57.65 | 57.65 | 7.40% | 2,482 |
| Mar 21, 2025 | 52.90 | 53.87 | 52.90 | 53.68 | 53.68 | -1.03% | 1,729 |
| Mar 20, 2025 | 54.16 | 55.60 | 53.83 | 54.24 | 54.24 | -1.13% | 2,690 |
| Mar 19, 2025 | 53.80 | 55.46 | 53.74 | 54.86 | 54.86 | 5.18% | 2,578 |
| Mar 18, 2025 | 53.04 | 53.04 | 52.16 | 52.16 | 52.16 | -4.21% | 2,005 |
| Mar 17, 2025 | 53.95 | 55.16 | 53.46 | 54.45 | 54.45 | -0.37% | 5,042 |
| Mar 14, 2025 | 53.68 | 54.99 | 53.05 | 54.65 | 54.65 | 5.93% | 3,991 |
| Mar 13, 2025 | 53.92 | 53.92 | 51.50 | 51.59 | 51.59 | -4.39% | 1,564 |
| Mar 12, 2025 | 54.57 | 54.57 | 52.17 | 53.96 | 53.96 | 1.07% | 2,309 |
| Mar 11, 2025 | 53.11 | 54.14 | 51.23 | 53.39 | 53.39 | 4.22% | 2,858 |
| Mar 10, 2025 | 54.51 | 54.70 | 50.66 | 51.23 | 51.23 | -11.10% | 9,940 |
| Mar 7, 2025 | 58.92 | 59.16 | 56.19 | 57.63 | 57.63 | -0.24% | 2,790 |
| Mar 6, 2025 | 58.81 | 59.67 | 56.95 | 57.77 | 57.77 | -3.58% | 4,352 |
| Mar 5, 2025 | 57.78 | 59.92 | 57.78 | 59.92 | 59.92 | 4.24% | 769 |
| Mar 4, 2025 | 55.51 | 58.86 | 53.76 | 57.48 | 57.48 | 0.44% | 5,227 |
| Mar 3, 2025 | 61.62 | 63.43 | 56.92 | 57.23 | 57.23 | -1.25% | 20,139 |
| Feb 28, 2025 | 55.96 | 57.98 | 55.96 | 57.95 | 57.95 | 2.62% | 5,674 |
| Feb 27, 2025 | 59.30 | 59.30 | 56.47 | 56.47 | 56.47 | -1.48% | 1,659 |
| Feb 26, 2025 | 58.12 | 59.39 | 56.98 | 57.32 | 57.32 | -2.42% | 7,783 |
| Feb 25, 2025 | 60.00 | 60.43 | 57.00 | 58.74 | 58.74 | -7.00% | 4,477 |
| Feb 24, 2025 | 65.52 | 65.52 | 62.65 | 63.16 | 63.16 | -2.95% | 9,724 |
| Feb 21, 2025 | 70.02 | 70.02 | 65.01 | 65.08 | 65.08 | -5.76% | 4,809 |
| Feb 20, 2025 | 69.20 | 69.29 | 68.56 | 69.06 | 69.06 | 0.74% | 2,235 |
| Feb 19, 2025 | 69.23 | 69.42 | 68.53 | 68.56 | 68.56 | 0.44% | 2,303 |
| Feb 18, 2025 | 69.99 | 69.99 | 67.78 | 68.25 | 68.25 | -3.54% | 10,862 |
| Feb 14, 2025 | 70.10 | 71.28 | 70.10 | 70.76 | 70.76 | 0.98% | 2,853 |