Indicators

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

65.20 +1.10 (+1.72%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	58.64	58.99	52.46	53.16	18,888	-4.08(-7.13%)
Dec 28, 2023	62.25	62.25	56.41	57.24	23,447	-3.20(-5.29%)
Dec 27, 2023	57.75	60.49	57.75	60.44	15,549	+4.61(+8.26%)
Dec 26, 2023	56.06	56.06	54.57	55.83	13,428	-0.74(-1.31%)
Dec 22, 2023	54.96	57.43	54.96	56.57	11,983	+2.10(+3.85%)
Dec 21, 2023	53.95	54.85	52.80	54.47	13,430	+2.31(+4.43%)
Dec 20, 2023	53.76	54.50	52.16	52.16	8,154	+1.15(+2.25%)
Dec 19, 2023	52.12	52.54	50.46	51.02	5,807	+0.95(+1.90%)
Dec 18, 2023	48.37	50.80	48.37	50.07	7,257	+0.63(+1.26%)
Dec 15, 2023	49.47	49.76	48.66	49.44	6,935	-0.03(-0.05%)
Dec 14, 2023	49.27	50.23	48.80	49.47	12,442	+0.86(+1.77%)
Dec 13, 2023	45.73	49.13	45.73	48.61	5,977	+2.54(+5.52%)
Dec 12, 2023	46.43	46.43	44.91	46.06	3,085	+0.88(+1.94%)
Dec 11, 2023	47.54	47.54	44.27	45.19	21,736	-5.02(-10.01%)
Dec 08, 2023	48.37	50.44	48.37	50.21	8,494	+3.01(+6.37%)
Dec 07, 2023	46.67	48.43	46.46	47.20	24,166	-0.80(-1.66%)
Dec 06, 2023	49.49	49.49	47.40	48.00	11,404	-0.35(-0.72%)
Dec 05, 2023	46.98	49.11	46.57	48.35	22,391	+1.25(+2.66%)
Dec 04, 2023	46.89	47.50	45.32	47.09	30,176	+3.96(+9.18%)

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.