Indicators

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

61.77 +1.42 (+2.35%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	30.12	30.12	29.38	29.57	1,008	-0.31(-1.03%)
Sep 28, 2023	28.89	30.18	28.89	29.88	5,576	+1.14(+3.97%)
Sep 27, 2023	28.80	28.80	28.74	28.74	648	+0.26(+0.90%)
Sep 26, 2023	28.67	28.80	28.45	28.49	2,983	-0.32(-1.12%)
Sep 25, 2023	28.75	28.97	28.70	28.81	1,326	-0.18(-0.62%)
Sep 22, 2023	29.55	29.55	28.99	28.99	7,067	-0.49(-1.65%)
Sep 21, 2023	29.60	29.60	29.38	29.47	1,166	-0.61(-2.02%)
Sep 20, 2023	30.38	30.54	30.08	30.08	335	-0.62(-2.01%)
Sep 19, 2023	30.74	30.74	30.70	30.70	506	-0.06(-0.20%)
Sep 18, 2023	31.56	31.58	30.68	30.76	904	+0.31(+1.03%)
Sep 15, 2023	30.28	30.46	30.28	30.45	1,286	-0.49(-1.59%)
Sep 14, 2023	30.67	30.94	30.67	30.94	460	+0.92(+3.07%)
Sep 13, 2023	30.13	30.45	30.02	30.02	2,319	-0.07(-0.24%)
Sep 12, 2023	30.22	30.22	30.09	30.09	610	+0.92(+3.16%)
Sep 11, 2023	29.37	29.50	29.17	29.17	2,250	-1.32(-4.32%)
Sep 08, 2023	30.04	30.48	30.04	30.48	575	-0.35(-1.13%)
Sep 07, 2023	29.85	30.83	29.85	30.83	554	+0.22(+0.73%)
Sep 06, 2023	30.52	30.61	30.52	30.61	743	+0.17(+0.56%)
Sep 05, 2023	30.44	30.44	30.44	30.44	499	-0.18(-0.58%)

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.