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 (%)
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%)
Jul 03, 2023 36.03 37.72 36.03 37.63 4,406 +2.08(+5.84%)
Jun 30, 2023 36.19 36.50 33.82 35.55 3,334 +0.09(+0.25%)
Jun 29, 2023 35.30 35.85 35.06 35.46 4,991 +0.76(+2.20%)
Jun 28, 2023 34.34 35.06 34.22 34.70 2,503 -0.38(-1.09%)
Jun 27, 2023 34.71 35.08 33.99 35.08 5,237 +1.45(+4.32%)
Jun 26, 2023 34.50 34.86 33.34 33.63 4,238 -1.24(-3.55%)
Jun 23, 2023 33.93 35.73 33.85 34.87 4,886 +0.97(+2.86%)
Jun 22, 2023 34.28 34.28 33.02 33.90 5,926 +0.00(+0.00%)
Jun 21, 2023 33.66 34.25 33.43 33.90 23,378 +1.70(+5.26%)
Jun 20, 2023 30.38 32.20 30.38 32.20 4,586 +1.82(+6.00%)
Jun 16, 2023 29.10 30.38 28.80 30.38 1,348 +1.61(+5.60%)
Jun 15, 2023 28.24 28.88 28.23 28.77 1,865 -0.51(-1.73%)
Jun 14, 2023 29.29 29.29 29.28 29.28 216 +0.20(+0.69%)
Jun 13, 2023 29.12 29.12 29.08 29.08 805 +0.44(+1.54%)
Jun 12, 2023 28.65 28.65 28.63 28.63 818 -0.17(-0.59%)
Jun 09, 2023 28.91 28.91 28.80 28.80 762 -0.58(-1.98%)
Jun 08, 2023 29.15 29.38 29.15 29.38 2,103 +0.26(+0.89%)
Jun 07, 2023 29.93 30.12 28.42 29.12 5,649 -0.82(-2.74%)
Jun 06, 2023 28.23 29.98 27.94 29.94 3,547 +1.01(+3.50%)
Jun 05, 2023 29.71 29.71 28.93 28.93 703 -1.83(-5.96%)
Jun 02, 2023 30.49 30.76 30.49 30.76 1,124 +0.02(+0.06%)
Jun 01, 2023 30.53 30.74 30.38 30.74 594 +0.37(+1.23%)
May 31, 2023 29.71 30.48 29.71 30.37 3,626 -0.69(-2.24%)
May 30, 2023 30.19 31.10 30.19 31.07 2,522 +1.76(+6.02%)
May 26, 2023 29.14 29.36 29.14 29.30 1,121 +0.08(+0.27%)
May 25, 2023 29.22 29.22 29.22 29.22 76 -0.01(-0.03%)
May 24, 2023 28.71 29.23 28.71 29.23 803 -0.73(-2.44%)
May 23, 2023 30.37 30.37 29.91 29.96 1,143 -0.15(-0.49%)
May 22, 2023 29.55 30.20 29.55 30.11 1,721 +0.65(+2.19%)
May 19, 2023 29.22 29.46 29.22 29.46 2,122 +0.01(+0.03%)
May 18, 2023 30.53 30.53 29.45 29.45 3,095 -0.82(-2.71%)
May 17, 2023 28.74 30.27 28.74 30.27 1,658 +1.18(+4.07%)
May 16, 2023 28.91 29.09 28.91 29.09 333 -0.03(-0.09%)
May 15, 2023 28.68 29.12 28.68 29.12 1,037 +1.42(+5.14%)
May 12, 2023 27.95 27.95 27.58 27.69 10,003 -0.58(-2.05%)
May 11, 2023 28.94 28.94 28.27 28.27 750 -1.56(-5.22%)
May 10, 2023 30.27 30.27 29.83 29.83 913 +0.48(+1.63%)
May 09, 2023 29.12 29.35 29.12 29.35 1,186 +0.40(+1.39%)
May 08, 2023 29.18 29.23 28.91 28.95 2,458 -1.89(-6.12%)
May 05, 2023 30.66 30.83 30.66 30.83 520 +1.05(+3.53%)
May 04, 2023 29.55 29.78 29.35 29.78 5,258 +0.77(+2.64%)
May 03, 2023 29.22 29.22 29.02 29.02 376 -0.71(-2.40%)
May 02, 2023 28.87 29.73 28.49 29.73 1,609 +1.12(+3.92%)
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.