Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
66.96
+0.04 (0.05%)
Oct 2, 2026, 4:00 PM EDT - Market closed
BITS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.05% | 455 |
| Oct 1, 2026 | 67.06 | 67.06 | 66.92 | 66.92 | 66.92 | 0.60% | 338 |
| 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 |
| Aug 21, 2026 | 64.22 | 65.64 | 63.43 | 64.48 | 64.48 | 4.71% | 4,627 |
| Aug 20, 2026 | 60.00 | 61.58 | 59.96 | 61.58 | 61.58 | 6.28% | 5,370 |
| Aug 19, 2026 | 55.20 | 58.47 | 55.20 | 57.94 | 57.94 | 5.14% | 2,082 |
| Aug 18, 2026 | 55.13 | 55.22 | 55.11 | 55.11 | 55.11 | -2.20% | 511 |
| Aug 17, 2026 | 55.95 | 56.35 | 55.65 | 56.35 | 56.35 | 2.26% | 1,014 |
| Aug 14, 2026 | 54.59 | 55.12 | 54.59 | 55.11 | 55.11 | -0.25% | 2,369 |
| Aug 13, 2026 | 56.58 | 56.58 | 55.06 | 55.25 | 55.25 | -0.88% | 1,397 |
| Aug 12, 2026 | 56.13 | 56.13 | 55.14 | 55.74 | 55.74 | 1.69% | 1,258 |
| Aug 11, 2026 | 54.74 | 54.95 | 54.74 | 54.81 | 54.81 | 0.43% | 334 |
| Aug 10, 2026 | 56.00 | 56.00 | 54.58 | 54.58 | 54.58 | -2.95% | 881 |
| Aug 7, 2026 | 55.50 | 56.23 | 55.50 | 56.23 | 56.23 | 0.80% | 730 |
| Aug 6, 2026 | 55.29 | 56.80 | 55.29 | 55.79 | 55.79 | -1.47% | 3,608 |
| Aug 5, 2026 | 56.70 | 56.78 | 56.62 | 56.62 | 56.62 | -1.09% | 635 |
| Aug 4, 2026 | 57.32 | 57.32 | 57.24 | 57.24 | 57.24 | 0.45% | 365 |
| Aug 3, 2026 | 56.10 | 57.15 | 56.10 | 56.99 | 56.99 | 2.70% | 5,076 |
| Jul 31, 2026 | 57.29 | 57.29 | 55.49 | 55.49 | 55.49 | -3.36% | 640 |
| Jul 30, 2026 | 57.44 | 57.44 | 57.42 | 57.42 | 57.42 | 7.72% | 520 |
| Jul 29, 2026 | 55.74 | 55.74 | 53.31 | 53.31 | 53.31 | -4.43% | 1,372 |
| Jul 28, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -2.48% | 352 |
| Jul 27, 2026 | 57.61 | 58.74 | 57.10 | 57.20 | 57.20 | 0.32% | 2,110 |
| Jul 24, 2026 | 57.44 | 57.44 | 56.79 | 57.02 | 57.02 | -3.04% | 1,611 |