Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
65.08
-3.98 (-5.76%)
Feb 21, 2025, 4:00 PM EST - Market closed
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 68.73 | 70.22 | 68.73 | 70.07 | 70.07 | 1.92% | 3,324 |
| Feb 12, 2025 | 67.62 | 69.13 | 67.62 | 68.75 | 68.75 | 1.40% | 2,705 |
| Feb 11, 2025 | 69.69 | 69.92 | 67.57 | 67.80 | 67.80 | -3.29% | 5,577 |
| Feb 10, 2025 | 70.85 | 70.85 | 69.98 | 70.10 | 70.10 | 0.95% | 3,143 |
| Feb 7, 2025 | 71.59 | 71.59 | 69.19 | 69.44 | 69.44 | -0.13% | 2,926 |
| Feb 6, 2025 | 70.03 | 70.03 | 69.02 | 69.53 | 69.53 | -0.08% | 2,350 |
| Feb 5, 2025 | 71.09 | 71.09 | 69.34 | 69.59 | 69.59 | -1.16% | 2,850 |
| Feb 4, 2025 | 70.91 | 71.75 | 70.00 | 70.40 | 70.40 | -1.76% | 7,032 |
| Feb 3, 2025 | 67.15 | 72.00 | 66.13 | 71.66 | 71.66 | -0.24% | 8,019 |
| Jan 31, 2025 | 74.31 | 74.86 | 71.82 | 71.83 | 71.83 | -2.32% | 3,229 |
| Jan 30, 2025 | 72.97 | 74.37 | 72.97 | 73.54 | 73.54 | 3.15% | 8,197 |
| Jan 29, 2025 | 70.55 | 71.79 | 70.01 | 71.29 | 71.29 | 1.58% | 3,582 |
| Jan 28, 2025 | 71.53 | 71.53 | 69.60 | 70.18 | 70.18 | -0.04% | 10,796 |
| Jan 27, 2025 | 73.36 | 73.36 | 68.30 | 70.21 | 70.21 | -9.67% | 15,291 |
| Jan 24, 2025 | 78.33 | 80.00 | 77.73 | 77.73 | 77.73 | 1.21% | 10,428 |
| Jan 23, 2025 | 75.49 | 79.15 | 75.49 | 76.80 | 76.80 | 0.39% | 7,088 |
| Jan 22, 2025 | 76.18 | 77.27 | 75.22 | 76.50 | 76.50 | -0.20% | 10,518 |
| Jan 21, 2025 | 77.86 | 78.16 | 74.00 | 76.65 | 76.65 | -0.17% | 16,547 |
| Jan 17, 2025 | 76.19 | 78.18 | 75.43 | 76.78 | 76.78 | 4.38% | 16,780 |
| Jan 16, 2025 | 73.20 | 73.98 | 72.54 | 73.56 | 73.56 | 0.19% | 5,874 |
| Jan 15, 2025 | 72.47 | 73.61 | 72.47 | 73.42 | 73.42 | 4.89% | 4,315 |
| Jan 14, 2025 | 70.77 | 70.83 | 69.53 | 70.00 | 70.00 | 2.85% | 2,527 |
| Jan 13, 2025 | 66.72 | 68.06 | 65.50 | 68.06 | 68.06 | -2.03% | 4,473 |
| Jan 10, 2025 | 70.01 | 70.01 | 67.58 | 69.47 | 69.47 | -0.14% | 9,223 |
| Jan 8, 2025 | 70.79 | 70.79 | 68.74 | 69.57 | 69.57 | -3.21% | 5,981 |
| Jan 7, 2025 | 75.58 | 75.58 | 71.50 | 71.88 | 71.88 | -5.11% | 14,702 |
| Jan 6, 2025 | 74.65 | 76.99 | 74.10 | 75.75 | 75.75 | 3.48% | 12,679 |
| Jan 3, 2025 | 70.00 | 73.61 | 70.00 | 73.21 | 73.21 | 5.83% | 11,135 |
| Jan 2, 2025 | 68.97 | 69.90 | 68.97 | 69.17 | 69.17 | 3.45% | 5,551 |
| Dec 31, 2024 | 69.05 | 69.38 | 66.25 | 66.86 | 66.86 | -1.52% | 20,811 |
| Dec 30, 2024 | 68.00 | 68.50 | 65.86 | 67.89 | 67.89 | -23.26% | 90,247 |
| Dec 27, 2024 | 91.57 | 91.57 | 87.81 | 88.47 | 68.85 | -2.55% | 27,348 |
| Dec 26, 2024 | 91.22 | 91.61 | 90.28 | 90.78 | 70.66 | -2.72% | 32,464 |
| Dec 24, 2024 | 90.40 | 93.87 | 90.40 | 93.32 | 72.63 | 6.42% | 3,711 |
| Dec 23, 2024 | 90.18 | 90.38 | 87.69 | 87.69 | 68.25 | -4.17% | 12,379 |
| Dec 20, 2024 | 90.00 | 92.96 | 90.00 | 91.51 | 71.22 | 0.15% | 8,448 |
| Dec 19, 2024 | 98.49 | 98.70 | 91.11 | 91.37 | 71.12 | -4.22% | 7,185 |
| Dec 18, 2024 | 103.11 | 103.11 | 95.40 | 95.40 | 74.25 | -8.87% | 7,906 |
| Dec 17, 2024 | 105.83 | 105.83 | 103.50 | 104.69 | 81.48 | 0.30% | 4,157 |
| Dec 16, 2024 | 102.25 | 106.93 | 101.19 | 104.38 | 81.24 | 5.12% | 5,792 |
| Dec 13, 2024 | 99.65 | 100.09 | 98.45 | 99.30 | 77.28 | 0.77% | 3,064 |
| Dec 12, 2024 | 101.00 | 101.66 | 98.54 | 98.54 | 76.70 | -1.24% | 49,333 |
| Dec 11, 2024 | 98.45 | 100.07 | 98.25 | 99.78 | 77.66 | 4.14% | 4,382 |
| Dec 10, 2024 | 99.05 | 99.05 | 94.24 | 95.81 | 74.57 | -1.58% | 5,288 |
| Dec 9, 2024 | 103.08 | 103.26 | 97.35 | 97.35 | 75.77 | -6.92% | 7,077 |
| Dec 6, 2024 | 101.52 | 106.03 | 101.44 | 104.58 | 81.40 | 4.55% | 8,667 |
| Dec 5, 2024 | 106.06 | 106.71 | 100.00 | 100.03 | 77.85 | -1.55% | 9,286 |
| Dec 4, 2024 | 97.42 | 101.79 | 97.19 | 101.60 | 79.08 | 4.69% | 9,848 |
| Dec 3, 2024 | 95.48 | 97.05 | 95.48 | 97.05 | 75.54 | 0.08% | 10,448 |
| Dec 2, 2024 | 99.10 | 99.20 | 96.03 | 96.97 | 75.47 | -2.93% | 9,101 |
| Nov 29, 2024 | 99.90 | 102.10 | 99.50 | 99.90 | 77.75 | 1.33% | 2,616 |
| Nov 27, 2024 | 94.55 | 99.24 | 94.55 | 98.59 | 76.74 | 8.06% | 7,101 |
| Nov 26, 2024 | 93.02 | 95.91 | 91.11 | 91.24 | 71.01 | -5.37% | 10,014 |
| Nov 25, 2024 | 99.69 | 99.69 | 95.61 | 96.42 | 75.05 | -3.12% | 14,417 |
| Nov 22, 2024 | 95.90 | 100.08 | 94.35 | 99.53 | 77.47 | 3.94% | 12,023 |
| Nov 21, 2024 | 99.01 | 99.19 | 94.06 | 95.76 | 74.53 | 1.15% | 16,211 |
| Nov 20, 2024 | 96.63 | 96.63 | 93.85 | 94.67 | 73.69 | 1.06% | 11,332 |
| Nov 19, 2024 | 91.23 | 95.20 | 91.23 | 93.68 | 72.92 | 2.66% | 6,906 |
| Nov 18, 2024 | 91.28 | 93.42 | 89.74 | 91.26 | 71.03 | -0.43% | 5,461 |
| Nov 15, 2024 | 90.35 | 91.66 | 87.86 | 91.66 | 71.34 | 3.75% | 4,202 |
| Nov 14, 2024 | 93.59 | 93.59 | 88.33 | 88.34 | 68.76 | -3.45% | 8,272 |
| Nov 13, 2024 | 95.97 | 96.72 | 91.01 | 91.49 | 71.21 | -4.50% | 7,660 |
| Nov 12, 2024 | 91.67 | 96.19 | 91.67 | 95.80 | 74.56 | 0.38% | 6,019 |
| Nov 11, 2024 | 90.22 | 96.16 | 90.22 | 95.43 | 74.28 | 14.72% | 14,992 |
| Nov 8, 2024 | 82.69 | 83.56 | 81.63 | 83.19 | 64.75 | 0.06% | 4,154 |
| Nov 7, 2024 | 79.92 | 83.50 | 79.92 | 83.14 | 64.71 | 2.19% | 3,313 |
| Nov 6, 2024 | 77.91 | 81.43 | 77.00 | 81.36 | 63.32 | 14.33% | 12,157 |
| Nov 5, 2024 | 70.28 | 72.17 | 70.28 | 71.16 | 55.38 | 4.35% | 5,546 |
| Nov 4, 2024 | 69.96 | 69.96 | 68.19 | 68.19 | 53.07 | -3.34% | 2,244 |
| Nov 1, 2024 | 71.54 | 71.54 | 70.33 | 70.55 | 54.91 | -1.09% | 2,090 |
| Oct 31, 2024 | 74.99 | 74.99 | 71.32 | 71.32 | 55.51 | -5.77% | 1,977 |
| Oct 30, 2024 | 76.16 | 77.20 | 75.69 | 75.69 | 58.91 | -2.27% | 4,044 |
| Oct 29, 2024 | 77.66 | 78.13 | 77.15 | 77.45 | 60.28 | 3.43% | 3,832 |
| Oct 28, 2024 | 72.14 | 75.86 | 72.11 | 74.88 | 58.28 | 5.43% | 6,848 |
| Oct 25, 2024 | 72.99 | 73.13 | 71.02 | 71.02 | 55.28 | -2.17% | 2,029 |
| Oct 24, 2024 | 72.51 | 72.75 | 71.56 | 72.60 | 56.51 | 2.40% | 8,849 |
| Oct 23, 2024 | 71.83 | 71.83 | 70.03 | 70.90 | 55.18 | -2.76% | 1,147 |
| Oct 22, 2024 | 72.47 | 73.39 | 72.23 | 72.91 | 56.75 | -0.08% | 2,342 |
| Oct 21, 2024 | 71.71 | 73.13 | 70.66 | 72.97 | 56.79 | 1.00% | 1,709 |
| Oct 18, 2024 | 70.82 | 73.00 | 70.82 | 72.25 | 56.23 | 4.02% | 2,846 |
| Oct 17, 2024 | 69.56 | 69.56 | 69.46 | 69.46 | 54.06 | -2.19% | 521 |
| Oct 16, 2024 | 70.78 | 71.08 | 70.78 | 71.01 | 55.27 | 4.23% | 4,891 |
| Oct 15, 2024 | 67.99 | 68.13 | 67.99 | 68.13 | 53.03 | 0.55% | 1,204 |
| Oct 14, 2024 | 66.56 | 67.80 | 66.40 | 67.76 | 52.74 | 5.05% | 847 |
| Oct 11, 2024 | 62.65 | 64.50 | 62.65 | 64.50 | 50.20 | 5.76% | 548 |
| Oct 10, 2024 | 61.56 | 61.95 | 60.99 | 60.99 | 47.47 | -1.44% | 503 |
| Oct 9, 2024 | 63.11 | 63.11 | 61.88 | 61.88 | 48.16 | -2.29% | 611 |
| Oct 8, 2024 | 63.64 | 63.64 | 63.10 | 63.33 | 49.29 | -1.49% | 750 |
| Oct 7, 2024 | 65.01 | 65.31 | 63.53 | 64.29 | 50.04 | -0.41% | 4,913 |
| Oct 4, 2024 | 63.86 | 65.00 | 63.33 | 64.55 | 50.24 | 2.56% | 6,050 |
| Oct 3, 2024 | 62.30 | 62.94 | 62.30 | 62.94 | 48.99 | 1.04% | 1,078 |
| Oct 2, 2024 | 62.85 | 63.72 | 62.29 | 62.29 | 48.48 | -1.08% | 1,298 |
| Oct 1, 2024 | 65.00 | 65.01 | 62.75 | 62.97 | 49.01 | -3.67% | 10,078 |
| Sep 30, 2024 | 66.47 | 66.47 | 65.37 | 65.37 | 50.88 | -4.08% | 2,910 |
| Sep 27, 2024 | 69.00 | 69.00 | 68.15 | 68.15 | 53.04 | 0.19% | 715 |