Skip to main content

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

73.51 +1.26 (+1.74%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 30.29 30.29 29.90 30.25 873 -0.36(-1.19%)
Apr 27, 2023 29.72 30.61 29.58 30.61 1,038 +1.51(+5.20%)
Apr 26, 2023 29.51 30.94 29.10 29.10 1,540 +0.61(+2.13%)
Apr 25, 2023 28.21 28.89 28.21 28.49 1,327 -0.01(-0.05%)
Apr 24, 2023 28.91 28.91 28.32 28.51 536 -0.27(-0.94%)
Apr 21, 2023 29.43 29.43 28.78 28.78 1,982 -0.59(-2.01%)
Apr 20, 2023 30.56 30.56 29.36 29.36 2,710 -1.69(-5.45%)
Apr 19, 2023 31.54 31.54 31.06 31.06 3,049 -1.54(-4.73%)
Apr 18, 2023 32.86 32.86 32.56 32.60 1,148 +0.77(+2.43%)
Apr 17, 2023 32.45 32.45 31.25 31.82 2,565 -0.93(-2.83%)
Apr 14, 2023 33.24 33.24 32.02 32.75 2,414 +0.03(+0.08%)
Apr 13, 2023 31.56 32.72 31.56 32.72 1,028 +1.75(+5.66%)
Apr 12, 2023 31.57 31.57 30.97 30.97 3,536 -0.61(-1.92%)
Apr 11, 2023 30.91 31.75 30.91 31.57 4,061 +1.72(+5.77%)
Apr 10, 2023 28.02 29.85 28.02 29.85 2,099 +1.70(+6.03%)
Apr 06, 2023 27.89 28.28 27.89 28.15 444 +0.02(+0.08%)
Apr 05, 2023 28.40 28.40 28.13 28.13 280 -0.44(-1.55%)
Apr 04, 2023 28.95 28.96 28.43 28.57 3,713 -0.06(-0.22%)
Apr 03, 2023 28.96 28.96 28.41 28.63 1,930 -0.62(-2.13%)
Mar 31, 2023 28.49 29.26 28.49 29.26 1,613 +0.93(+3.30%)
Mar 30, 2023 28.64 28.64 28.32 28.32 1,001 -0.17(-0.59%)
Mar 29, 2023 27.93 28.49 27.93 28.49 2,149 +1.48(+5.48%)
Mar 28, 2023 26.58 27.01 26.58 27.01 563 +0.25(+0.93%)
Mar 27, 2023 27.77 27.77 26.71 26.76 1,767 -0.93(-3.38%)
Mar 24, 2023 28.00 28.11 27.70 27.70 1,954 -0.80(-2.81%)
Mar 23, 2023 28.49 28.50 28.49 28.50 625 +0.87(+3.14%)
Mar 22, 2023 29.68 29.68 27.63 27.63 4,647 -1.76(-5.98%)
Mar 21, 2023 28.58 29.45 28.58 29.39 4,036 +0.98(+3.45%)
Mar 20, 2023 29.03 29.03 28.39 28.41 1,913 +0.49(+1.75%)
Mar 17, 2023 27.37 27.92 27.15 27.92 4,237 +2.09(+8.11%)
Mar 16, 2023 25.40 25.83 25.40 25.83 615 +0.82(+3.28%)
Mar 15, 2023 24.78 25.05 24.78 25.01 560 -0.75(-2.91%)
Mar 14, 2023 25.82 26.36 25.23 25.76 3,915 +1.11(+4.52%)
Mar 13, 2023 22.95 24.71 22.95 24.65 3,637 +3.46(+16.36%)
Mar 10, 2023 21.37 21.45 21.15 21.18 704 -0.44(-2.02%)
Mar 09, 2023 23.03 23.03 21.62 21.62 1,101 -1.92(-8.17%)
Mar 08, 2023 23.80 23.80 23.53 23.54 439 -0.18(-0.76%)
Mar 07, 2023 23.72 23.72 23.72 23.72 203 -0.55(-2.27%)
Mar 06, 2023 24.60 24.77 24.22 24.27 1,719 +0.01(+0.04%)
Mar 03, 2023 24.20 24.29 24.20 24.26 831 -0.72(-2.89%)
Mar 02, 2023 24.98 24.98 24.98 24.98 376 -0.10(-0.39%)
Mar 01, 2023 25.08 25.08 25.08 25.08 467 +0.07(+0.29%)
Feb 28, 2023 25.33 25.33 25.01 25.01 670 +0.17(+0.67%)
Feb 27, 2023 25.13 25.13 24.84 24.84 634 +0.15(+0.61%)
Feb 24, 2023 25.45 25.45 24.53 24.69 590 -0.93(-3.65%)
Feb 23, 2023 25.63 25.63 25.63 25.63 224 +0.26(+1.02%)
Feb 22, 2023 25.83 25.83 25.37 25.37 758 -0.63(-2.43%)
Feb 21, 2023 26.25 26.25 26.00 26.00 2,447 -1.05(-3.88%)
Feb 17, 2023 25.96 27.05 25.96 27.05 5,463 +0.21(+0.80%)
Feb 16, 2023 26.80 28.08 26.62 26.84 23,669 -0.17(-0.63%)
Feb 15, 2023 24.75 27.01 24.75 27.01 3,714 +2.22(+8.94%)
Feb 14, 2023 24.63 24.79 24.16 24.79 6,145 +1.16(+4.90%)
Feb 13, 2023 23.52 23.63 23.52 23.63 493 -0.21(-0.90%)
Feb 10, 2023 24.11 24.11 23.49 23.84 5,210 -0.29(-1.22%)
Feb 09, 2023 26.07 26.07 24.14 24.14 5,403 -2.02(-7.73%)
Feb 08, 2023 26.50 26.50 26.16 26.16 648 -0.39(-1.49%)
Feb 07, 2023 26.64 26.99 25.86 26.55 5,268 +0.04(+0.16%)
Feb 06, 2023 26.40 26.55 26.33 26.51 1,513 -0.42(-1.57%)
Feb 03, 2023 27.23 27.92 26.80 26.93 5,317 -1.01(-3.60%)
Feb 02, 2023 27.47 28.63 27.38 27.94 9,008 +1.29(+4.84%)
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.