Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
86.29
+2.92 (3.50%)
Sep 10, 2025, 1:54 PM - Market open
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 85.00 | 86.70 | 85.00 | 86.46 | - | 3.71% | 2,842 |
| 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 |
| Jul 25, 2025 | 82.16 | 82.16 | 80.45 | 81.64 | 81.64 | -2.04% | 2,058 |
| Jul 24, 2025 | 83.10 | 84.20 | 83.00 | 83.34 | 83.34 | 0.29% | 2,226 |
| Jul 23, 2025 | 83.61 | 83.61 | 81.85 | 83.10 | 83.10 | -1.50% | 4,102 |
| Jul 22, 2025 | 82.74 | 84.36 | 82.67 | 84.36 | 84.36 | 2.55% | 1,770 |
| Jul 21, 2025 | 84.87 | 85.91 | 82.26 | 82.26 | 82.26 | -1.14% | 7,691 |
| Jul 18, 2025 | 84.41 | 84.55 | 81.68 | 83.21 | 83.21 | -0.07% | 4,552 |
| Jul 17, 2025 | 81.90 | 84.00 | 81.23 | 83.27 | 83.27 | 1.32% | 3,673 |
| Jul 16, 2025 | 80.67 | 82.50 | 80.67 | 82.18 | 82.18 | 3.39% | 5,949 |
| Jul 15, 2025 | 79.93 | 80.92 | 79.00 | 79.48 | 79.48 | -2.62% | 4,717 |
| Jul 14, 2025 | 81.50 | 83.75 | 80.80 | 81.62 | 81.62 | 1.97% | 7,747 |
| Jul 11, 2025 | 80.74 | 81.02 | 79.46 | 80.04 | 80.04 | 1.56% | 9,990 |
| Jul 10, 2025 | 77.00 | 79.08 | 77.00 | 78.81 | 78.81 | 2.39% | 4,268 |
| Jul 9, 2025 | 75.21 | 77.73 | 75.21 | 76.97 | 76.97 | 2.75% | 2,105 |
| Jul 8, 2025 | 76.42 | 76.47 | 74.91 | 74.91 | 74.91 | 0.38% | 1,983 |
| Jul 7, 2025 | 77.95 | 77.95 | 74.35 | 74.63 | 74.63 | -2.74% | 4,385 |
| Jul 3, 2025 | 78.32 | 78.32 | 76.73 | 76.73 | 76.73 | 3.01% | 2,621 |
| Jul 2, 2025 | 72.74 | 76.26 | 72.74 | 74.49 | 74.49 | 3.83% | 6,701 |
| Jul 1, 2025 | 72.11 | 72.84 | 71.50 | 71.74 | 71.74 | -0.84% | 2,340 |