Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
55.25
-0.49 (-0.88%)
At close: Aug 13, 2026, 4:00 PM EDT
55.25
0.00 (0.00%)
After-hours: Aug 13, 2026, 4:15 PM EDT
BITS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 56.58 | 56.58 | 55.27 | 55.06 | - | -1.21% | 1,390 |
| 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 |
| Jul 23, 2026 | 59.43 | 59.91 | 58.80 | 58.80 | 58.80 | -1.21% | 848 |
| Jul 22, 2026 | 59.98 | 60.00 | 59.52 | 59.52 | 59.52 | -0.64% | 752 |
| Jul 21, 2026 | 59.96 | 60.04 | 59.80 | 59.91 | 59.91 | 4.33% | 3,306 |
| Jul 20, 2026 | 55.79 | 57.78 | 55.79 | 57.42 | 57.42 | 4.57% | 4,117 |
| Jul 17, 2026 | 54.10 | 54.94 | 53.91 | 54.91 | 54.91 | -0.74% | 1,356 |
| Jul 16, 2026 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -3.95% | 214 |
| Jul 15, 2026 | 56.89 | 57.59 | 56.87 | 57.59 | 57.59 | 1.15% | 1,522 |
| Jul 14, 2026 | 56.41 | 56.94 | 56.41 | 56.94 | 56.94 | 2.63% | 788 |
| Jul 13, 2026 | 56.02 | 56.25 | 55.22 | 55.48 | 55.48 | -3.52% | 996 |
| Jul 10, 2026 | 57.51 | 57.51 | 57.51 | 57.51 | 57.50 | -0.13% | 451 |
| Jul 9, 2026 | 57.54 | 57.90 | 57.54 | 57.58 | 57.58 | 1.68% | 928 |
| Jul 8, 2026 | 55.79 | 56.62 | 55.59 | 56.62 | 56.62 | -0.46% | 1,759 |
| Jul 7, 2026 | 57.15 | 57.15 | 56.89 | 56.89 | 56.89 | -2.62% | 444 |
| Jul 6, 2026 | 56.28 | 58.86 | 56.28 | 58.42 | 58.42 | 4.61% | 3,265 |
| Jul 2, 2026 | 57.50 | 57.78 | 55.52 | 55.84 | 55.84 | -1.32% | 2,683 |
| Jul 1, 2026 | 55.96 | 57.05 | 55.96 | 56.59 | 56.59 | -0.16% | 2,329 |
| Jun 30, 2026 | 56.93 | 57.25 | 56.19 | 56.68 | 56.68 | -3.15% | 3,589 |
| Jun 29, 2026 | 59.07 | 59.07 | 57.29 | 58.52 | 58.52 | -0.55% | 2,425 |
| Jun 26, 2026 | 57.64 | 59.24 | 57.64 | 59.03 | 58.84 | 1.71% | 3,424 |
| Jun 25, 2026 | 58.43 | 58.43 | 57.93 | 58.04 | 57.85 | -1.72% | 1,843 |
| Jun 24, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 58.86 | -4.84% | 243 |
| Jun 23, 2026 | 62.43 | 62.43 | 62.05 | 62.05 | 61.86 | -2.95% | 1,032 |
| Jun 22, 2026 | 66.41 | 66.41 | 63.94 | 63.94 | 63.74 | 0.37% | 1,525 |
| Jun 18, 2026 | 64.97 | 64.97 | 63.08 | 63.70 | 63.50 | 0.50% | 1,321 |
| Jun 17, 2026 | 64.18 | 64.18 | 63.32 | 63.39 | 63.19 | -1.77% | 1,066 |
| Jun 16, 2026 | 65.12 | 65.75 | 64.53 | 64.53 | 64.32 | -1.24% | 2,044 |
| Jun 15, 2026 | 65.39 | 65.86 | 65.13 | 65.34 | 65.13 | 4.70% | 1,555 |
| Jun 12, 2026 | 61.66 | 63.50 | 61.66 | 62.40 | 62.21 | 0.76% | 1,662 |
| Jun 11, 2026 | 60.32 | 61.93 | 60.10 | 61.93 | 61.74 | 5.10% | 876 |
| Jun 10, 2026 | 59.53 | 59.77 | 58.92 | 58.92 | 58.74 | -2.60% | 3,522 |
| Jun 9, 2026 | 58.79 | 60.50 | 58.79 | 60.50 | 60.31 | -2.88% | 738 |
| Jun 8, 2026 | 61.62 | 62.76 | 61.47 | 62.29 | 62.09 | 5.87% | 9,961 |
| Jun 5, 2026 | 60.22 | 60.22 | 57.78 | 58.84 | 58.65 | -8.12% | 7,141 |
| Jun 4, 2026 | 63.24 | 64.53 | 63.01 | 64.04 | 63.84 | -1.97% | 2,763 |
| Jun 3, 2026 | 66.87 | 67.06 | 65.32 | 65.33 | 65.13 | -2.94% | 2,090 |