Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
62.85
+0.37 (0.59%)
At close: Sep 2, 2026, 4:00 PM EDT
62.70
-0.15 (-0.24%)
After-hours: Sep 2, 2026, 7:30 PM EDT
BITS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 63.11 | 63.11 | 62.85 | 63.11 | 63.11 | 1.01% | 587 |
| 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 |
| 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 |