Indicators

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

65.00 -0.20 (-0.31%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	39.38	39.46	39.04	39.18	1,573	+0.14(+0.36%)
Jul 28, 2023	38.77	39.19	38.40	39.03	5,333	+0.77(+2.01%)
Jul 27, 2023	39.84	39.84	37.99	38.26	8,226	-0.90(-2.31%)
Jul 26, 2023	38.74	39.54	38.74	39.17	1,001	+0.13(+0.32%)
Jul 25, 2023	38.51	39.20	38.51	39.04	2,091	+0.62(+1.61%)
Jul 24, 2023	38.65	38.68	38.27	38.43	1,935	-1.12(-2.83%)
Jul 21, 2023	40.07	40.07	38.91	39.55	5,816	-0.14(-0.36%)
Jul 20, 2023	41.29	41.29	39.51	39.69	3,281	-1.36(-3.32%)
Jul 19, 2023	40.87	41.08	40.30	41.05	5,805	+1.24(+3.10%)
Jul 18, 2023	40.08	40.08	39.81	39.81	1,075	-0.65(-1.62%)
Jul 17, 2023	41.37	41.82	40.22	40.47	2,786	-0.81(-1.95%)
Jul 14, 2023	43.27	43.27	40.66	41.27	8,777	-2.43(-5.55%)
Jul 13, 2023	39.63	43.96	39.63	43.70	17,441	+4.11(+10.38%)
Jul 12, 2023	40.67	40.77	39.40	39.59	11,978	-0.43(-1.07%)
Jul 11, 2023	39.40	40.12	39.40	40.02	10,462	+0.35(+0.88%)
Jul 10, 2023	38.34	39.67	37.39	39.67	4,023	+1.51(+3.97%)
Jul 07, 2023	37.53	38.70	37.53	38.16	1,824	+1.30(+3.52%)
Jul 06, 2023	38.03	38.03	36.07	36.86	3,401	-0.80(-2.12%)
Jul 05, 2023	36.88	37.98	36.88	37.66	5,329	+0.03(+0.07%)

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.