Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
53.20
-1.30 (-2.38%)
At close: Nov 2, 2026, 4:00 PM EST
53.04
-0.16 (-0.30%)
After-hours: Nov 2, 2026, 7:30 PM EST
BITS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 54.74 | 54.74 | 53.20 | 53.20 | 53.20 | -2.39% | 674 |
| Oct 30, 2026 | 55.12 | 55.12 | 53.98 | 54.50 | 54.50 | -7.03% | 2,656 |
| Oct 29, 2026 | 59.49 | 59.51 | 58.62 | 58.62 | 58.62 | -1.84% | 2,525 |
| Oct 28, 2026 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 1.81% | 165 |
| Oct 27, 2026 | 58.00 | 58.66 | 58.00 | 58.66 | 58.66 | 2.48% | 382 |
| Oct 26, 2026 | 57.14 | 57.95 | 57.09 | 57.24 | 57.24 | -1.65% | 724 |
| Oct 23, 2026 | 58.37 | 58.54 | 58.20 | 58.20 | 58.20 | -1.16% | 942 |
| Oct 22, 2026 | 58.55 | 58.88 | 58.55 | 58.88 | 58.88 | -4.70% | 534 |
| Oct 21, 2026 | 61.80 | 61.80 | 61.78 | 61.78 | 61.78 | 3.02% | 301 |
| Oct 20, 2026 | 60.50 | 60.50 | 59.92 | 59.97 | 59.97 | 1.26% | 514 |
| Oct 19, 2026 | 59.50 | 59.95 | 59.23 | 59.23 | 59.23 | -0.03% | 683 |
| Oct 16, 2026 | 61.01 | 61.01 | 59.24 | 59.24 | 59.24 | -3.94% | 527 |
| Oct 15, 2026 | 58.50 | 61.68 | 58.00 | 61.68 | 61.68 | 2.03% | 1,501 |
| Oct 14, 2026 | 60.88 | 60.89 | 60.43 | 60.45 | 60.45 | -4.64% | 1,755 |
| Oct 13, 2026 | 63.28 | 63.39 | 63.28 | 63.39 | 63.39 | 0.22% | 377 |
| Oct 12, 2026 | 63.18 | 63.34 | 63.17 | 63.25 | 63.25 | -0.80% | 675 |
| Oct 9, 2026 | 63.19 | 64.24 | 63.19 | 63.76 | 63.76 | 0.70% | 1,775 |
| Oct 8, 2026 | 63.70 | 63.95 | 62.22 | 63.31 | 63.31 | -2.76% | 1,467 |
| Oct 7, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -3.47% | 262 |
| Oct 6, 2026 | 67.33 | 67.61 | 67.32 | 67.45 | 67.45 | 0.02% | 638 |
| Oct 5, 2026 | 66.88 | 67.44 | 66.88 | 67.44 | 67.44 | 0.72% | 720 |
| Oct 2, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.05% | 456 |
| Oct 1, 2026 | 67.06 | 67.06 | 66.92 | 66.92 | 66.92 | 0.60% | 339 |
| Sep 30, 2026 | 67.00 | 67.00 | 66.52 | 66.52 | 66.52 | -1.04% | 599 |
| Sep 29, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.37% | 173 |
| Sep 28, 2026 | 68.23 | 68.42 | 67.47 | 67.47 | 67.47 | -1.95% | 1,149 |
| Sep 25, 2026 | 68.64 | 68.81 | 68.64 | 68.81 | 68.81 | -1.98% | 965 |
| Sep 24, 2026 | 69.93 | 70.20 | 69.82 | 70.20 | 70.20 | -0.36% | 753 |
| Sep 23, 2026 | 71.21 | 71.21 | 70.37 | 70.46 | 70.46 | -2.53% | 1,382 |
| Sep 22, 2026 | 72.12 | 72.54 | 72.00 | 72.29 | 72.29 | 0.50% | 4,235 |
| Sep 21, 2026 | 71.23 | 72.00 | 71.23 | 71.93 | 71.93 | 5.16% | 3,625 |
| Sep 18, 2026 | 65.00 | 68.40 | 65.00 | 68.40 | 68.40 | 7.42% | 1,330 |
| Sep 17, 2026 | 63.54 | 63.67 | 63.54 | 63.67 | 63.67 | 2.12% | 325 |
| Sep 16, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.31% | 263 |
| Sep 15, 2026 | 63.86 | 63.86 | 61.95 | 62.55 | 62.55 | -5.12% | 2,064 |
| Sep 14, 2026 | 65.80 | 65.92 | 65.69 | 65.92 | 65.92 | 1.41% | 711 |
| Sep 11, 2026 | 65.07 | 66.57 | 64.79 | 65.00 | 65.00 | 1.22% | 3,382 |
| Sep 10, 2026 | 63.83 | 64.22 | 63.83 | 64.22 | 64.22 | -2.26% | 324 |
| Sep 9, 2026 | 66.56 | 66.56 | 65.71 | 65.71 | 65.71 | -1.43% | 611 |
| Sep 8, 2026 | 65.81 | 66.67 | 65.81 | 66.67 | 66.67 | -0.62% | 524 |
| Sep 4, 2026 | 66.47 | 67.08 | 66.39 | 67.08 | 67.08 | -0.98% | 1,359 |
| Sep 3, 2026 | 64.40 | 67.74 | 64.40 | 67.74 | 67.74 | 7.78% | 2,083 |
| Sep 2, 2026 | 63.11 | 63.11 | 62.85 | 62.85 | 62.85 | 0.59% | 588 |
| Sep 1, 2026 | 62.74 | 62.74 | 62.21 | 62.48 | 62.48 | -3.01% | 921 |
| Aug 31, 2026 | 62.65 | 64.42 | 62.63 | 64.42 | 64.42 | 2.19% | 1,246 |
| Aug 28, 2026 | 63.20 | 63.20 | 63.04 | 63.04 | 63.04 | -5.33% | 1,086 |
| Aug 27, 2026 | 66.37 | 67.32 | 66.37 | 66.59 | 66.59 | 2.71% | 1,554 |
| Aug 26, 2026 | 65.14 | 65.14 | 64.83 | 64.83 | 64.83 | -1.52% | 5,306 |
| Aug 25, 2026 | 65.31 | 65.88 | 65.31 | 65.83 | 65.83 | 2.50% | 2,740 |
| Aug 24, 2026 | 65.34 | 65.34 | 64.09 | 64.22 | 64.22 | -0.40% | 2,169 |