Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
110.53
+5.20 (4.94%)
At close: Oct 6, 2025, 4:00 PM EDT
110.64
+0.11 (0.10%)
After-hours: Oct 6, 2025, 4:17 PM EDT
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 109.11 | 110.65 | 108.60 | 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 |
| Aug 27, 2025 | 80.45 | 80.45 | 79.98 | 80.37 | 80.37 | 0.24% | 820 |
| Aug 26, 2025 | 77.95 | 80.19 | 77.95 | 80.19 | 80.19 | 1.73% | 2,285 |
| Aug 25, 2025 | 78.65 | 79.70 | 77.82 | 78.83 | 78.83 | -3.20% | 8,576 |
| Aug 22, 2025 | 77.90 | 82.01 | 77.90 | 81.43 | 81.43 | 4.83% | 2,557 |
| Aug 21, 2025 | 77.66 | 78.60 | 77.66 | 77.67 | 77.67 | -1.54% | 2,108 |
| Aug 20, 2025 | 79.07 | 79.07 | 77.50 | 78.89 | 78.89 | 1.42% | 1,127 |
| Aug 19, 2025 | 79.50 | 79.50 | 77.50 | 77.78 | 77.78 | -4.47% | 5,057 |
| Aug 18, 2025 | 79.76 | 81.75 | 79.13 | 81.42 | 81.42 | 2.05% | 4,716 |
| Aug 15, 2025 | 79.25 | 79.78 | 79.25 | 79.78 | 79.78 | -1.52% | 2,116 |
| Aug 14, 2025 | 79.55 | 81.01 | 79.01 | 81.01 | 81.01 | 0.29% | 2,038 |
| Aug 13, 2025 | 80.54 | 81.17 | 79.89 | 80.78 | 80.78 | 1.74% | 4,005 |
| Aug 12, 2025 | 78.50 | 79.54 | 78.50 | 79.40 | 79.40 | 1.31% | 4,220 |
| Aug 11, 2025 | 79.37 | 79.37 | 78.37 | 78.37 | 78.37 | 1.26% | 1,263 |
| Aug 8, 2025 | 77.18 | 77.70 | 76.60 | 77.40 | 77.40 | -1.25% | 3,068 |
| Aug 7, 2025 | 78.87 | 78.98 | 77.74 | 78.37 | 78.37 | 0.55% | 1,585 |
| Aug 6, 2025 | 76.67 | 77.95 | 76.67 | 77.95 | 77.95 | 1.99% | 1,248 |
| Aug 5, 2025 | 76.56 | 76.56 | 75.76 | 76.42 | 76.42 | -0.82% | 2,968 |
| Aug 4, 2025 | 75.87 | 77.26 | 75.87 | 77.06 | 77.06 | 3.16% | 1,981 |
| Aug 1, 2025 | 76.79 | 76.79 | 74.70 | 74.70 | 74.70 | -6.11% | 3,646 |
| Jul 31, 2025 | 81.41 | 81.41 | 79.56 | 79.56 | 79.56 | 0.89% | 1,760 |
| Jul 30, 2025 | 79.98 | 80.27 | 78.86 | 78.86 | 78.86 | -0.45% | 2,016 |
| Jul 29, 2025 | 80.46 | 80.46 | 79.21 | 79.21 | 79.21 | -2.36% | 4,150 |
| Jul 28, 2025 | 81.69 | 81.69 | 81.00 | 81.13 | 81.13 | -0.63% | 2,303 |