Indicators

Global X Blockchain & Bitcoin Strategy ETF (NQ: BITS )

68.85 +2.65 (+4.00%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	53.21	55.69		55.69	2,459	+3.23(+6.16%)
Jan 28, 2022	51.22	52.46	50.74	52.46	3,165	+2.19(+4.37%)
Jan 27, 2022	53.17	53.17	50.27	50.27	3,487	-2.91(-5.47%)
Jan 26, 2022	55.37	55.55	52.77	53.17	1,429	+0.28(+0.54%)
Jan 25, 2022	52.50	53.60	51.86	52.89	2,290	-0.43(-0.80%)
Jan 24, 2022	48.85	53.31	48.07	53.31	8,449	-1.49(-2.72%)
Jan 21, 2022	57.07	57.10	54.45	54.80	4,851	-6.56(-10.69%)
Jan 20, 2022	62.39	63.67	61.36	61.36	2,525	+1.03(+1.70%)
Jan 19, 2022	62.21	62.46	60.30	60.33	1,003	-1.28(-2.07%)
Jan 18, 2022	63.81	63.81	61.33	61.61	14,500	-2.91(-4.51%)
Jan 14, 2022				64.52	0	+0.87(+1.36%)
Jan 13, 2022	67.07	67.07	63.65	63.65	2,185	-2.68(-4.04%)
Jan 12, 2022	66.89	67.28	65.90	66.32	4,882	+1.17(+1.80%)
Jan 11, 2022	62.39	65.30	62.28	65.15	2,162	+3.31(+5.36%)
Jan 10, 2022	60.44	62.21	59.84	61.84	3,392	-1.19(-1.88%)
Jan 07, 2022	63.17	63.31	61.33	63.03	15,044	-1.09(-1.69%)
Jan 06, 2022	64.41	64.76	62.74	64.11	2,667	-1.33(-2.02%)
Jan 05, 2022	69.44	69.55	65.33	65.44	7,645	-4.36(-6.25%)
Jan 04, 2022	70.58	71.43	68.59	69.80	6,650	+0.24(+0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.