Global X Blockchain & Bitcoin Strategy ETF (BITS)

BITS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	57.64	59.24	57.64	58.75	58.75	1.23%	3,424
Jun 25, 2026	58.43	58.43	57.93	58.04	58.04	-1.72%	1,843
Jun 24, 2026	59.05	59.05	59.05	59.05	59.05	-4.84%	243
Jun 23, 2026	62.43	62.43	62.05	62.05	62.05	-2.95%	1,032
Jun 22, 2026	66.41	66.41	63.94	63.94	63.94	0.37%	1,525
Jun 18, 2026	64.97	64.97	63.08	63.70	63.70	0.50%	1,321
Jun 17, 2026	64.18	64.18	63.32	63.39	63.39	-1.77%	1,066
Jun 16, 2026	65.12	65.75	64.53	64.53	64.53	-1.24%	2,044
Jun 15, 2026	65.39	65.86	65.13	65.34	65.34	4.70%	1,555
Jun 12, 2026	61.66	63.50	61.66	62.40	62.40	0.76%	1,662
Jun 11, 2026	60.32	61.93	60.10	61.93	61.93	5.10%	876
Jun 10, 2026	59.53	59.77	58.92	58.92	58.92	-2.60%	3,522
Jun 9, 2026	58.79	60.50	58.79	60.50	60.50	-2.88%	738
Jun 8, 2026	61.62	62.76	61.47	62.29	62.29	5.87%	9,961
Jun 5, 2026	60.22	60.22	57.78	58.84	58.84	-8.12%	7,141
Jun 4, 2026	63.24	64.53	63.01	64.04	64.04	-1.97%	2,763
Jun 3, 2026	66.87	67.06	65.32	65.33	65.33	-2.94%	2,090
Jun 2, 2026	67.92	68.66	67.31	67.31	67.31	-3.47%	3,724
Jun 1, 2026	68.57	70.10	67.95	69.73	69.73	-0.72%	2,525
May 29, 2026	69.30	70.24	69.30	70.24	70.24	-0.16%	1,448
May 28, 2026	69.75	70.35	69.75	70.35	70.35	-0.16%	1,245
May 27, 2026	68.38	70.47	68.38	70.47	70.47	1.32%	5,980
May 26, 2026	70.60	70.60	68.31	69.55	69.55	0.98%	2,059
May 22, 2026	69.85	69.85	68.87	68.87	68.87	-1.60%	1,108
May 21, 2026	67.78	69.99	67.78	69.99	69.99	2.96%	3,723
May 20, 2026	67.58	68.24	67.53	67.98	67.98	2.16%	1,232
May 19, 2026	66.29	66.74	65.73	66.54	66.54	-0.64%	1,845
May 18, 2026	67.50	67.77	65.65	66.97	66.97	-3.40%	4,403
May 15, 2026	70.61	70.61	68.80	69.32	69.32	-4.84%	8,621
May 14, 2026	70.46	73.67	70.12	72.84	72.84	2.75%	8,203
May 13, 2026	69.54	70.89	69.54	70.89	70.89	-0.36%	914
May 12, 2026	71.06	71.15	69.21	71.15	71.15	-2.04%	5,247
May 11, 2026	70.36	72.63	70.36	72.63	72.63	2.93%	2,435
May 8, 2026	71.40	71.40	69.46	70.56	70.56	0.69%	2,490
May 7, 2026	72.15	72.15	69.57	70.08	70.08	-3.92%	3,431
May 6, 2026	70.70	72.94	70.70	72.94	72.94	5.22%	6,162
May 5, 2026	68.14	69.32	67.03	69.32	69.32	4.24%	9,930
May 4, 2026	65.71	66.60	65.61	66.50	66.50	3.36%	5,093
May 1, 2026	64.51	64.55	64.08	64.34	64.34	1.72%	806
Apr 30, 2026	62.46	63.34	62.46	63.25	63.25	3.86%	4,276
Apr 29, 2026	61.22	61.22	60.90	60.90	60.90	-2.08%	474
Apr 28, 2026	62.22	62.22	61.56	62.20	62.20	-2.43%	2,059
Apr 27, 2026	65.20	65.20	63.41	63.74	63.74	-1.83%	4,855
Apr 24, 2026	62.81	65.31	62.81	64.93	64.93	-0.46%	852
Apr 23, 2026	65.36	65.36	64.81	65.23	65.23	-0.72%	624
Apr 22, 2026	64.56	65.87	64.56	65.71	65.71	5.61%	6,362
Apr 21, 2026	63.91	63.91	62.22	62.22	62.22	-3.13%	5,746
Apr 20, 2026	63.27	64.23	63.07	64.23	64.23	-0.67%	2,570
Apr 17, 2026	63.43	64.70	63.16	64.66	64.66	4.12%	7,431
Apr 16, 2026	62.71	62.71	61.15	62.10	62.10	0.28%	1,292

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.