Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 41.38 41.38 40.59 40.85 3,220 -0.48(-1.17%)
Nov 29, 2023 41.97 42.04 41.01 41.34 6,042 -0.26(-0.62%)
Nov 28, 2023 39.85 41.95 39.85 41.60 23,709 +2.52(+6.44%)
Nov 27, 2023 38.91 39.40 38.52 39.08 20,767 -0.47(-1.20%)
Nov 24, 2023 38.24 39.63 38.06 39.55 7,287 +1.62(+4.27%)
Nov 22, 2023 37.33 38.37 37.02 37.93 2,397 +0.66(+1.78%)
Nov 21, 2023 36.84 37.39 36.84 37.27 1,161 -0.58(-1.55%)
Nov 20, 2023 36.75 41.77 36.75 37.86 7,921 +1.44(+3.97%)
Nov 17, 2023 36.23 36.41 35.57 36.41 4,943 +0.80(+2.24%)
Nov 16, 2023 36.46 36.46 35.34 35.61 5,567 -1.84(-4.90%)
Nov 15, 2023 35.48 37.73 35.48 37.45 10,283 +2.51(+7.18%)
Nov 14, 2023 35.60 35.83 34.94 34.94 1,707 -0.47(-1.32%)
Nov 13, 2023 36.12 36.12 35.21 35.41 2,677 -1.05(-2.87%)
Nov 10, 2023 36.67 36.69 35.90 36.46 4,039 +0.30(+0.84%)
Nov 09, 2023 38.31 38.35 35.91 36.15 3,748 +0.91(+2.59%)
Nov 08, 2023 36.09 36.09 35.04 35.24 1,275 -1.09(-3.01%)
Nov 07, 2023 35.46 36.33 34.95 36.33 853 +0.61(+1.69%)
Nov 06, 2023 36.48 36.48 35.73 35.73 1,701 -0.01(-0.01%)
Nov 03, 2023 35.60 36.17 35.57 35.73 1,864 -0.24(-0.66%)
Nov 02, 2023 35.43 35.97 35.05 35.97 2,141 +1.63(+4.74%)
Nov 01, 2023 34.40 34.40 33.94 34.34 954 +0.26(+0.77%)
Oct 31, 2023 33.94 34.08 33.89 34.08 941 +0.15(+0.43%)
Oct 30, 2023 34.48 34.70 33.64 33.93 2,385 +0.69(+2.09%)
Oct 27, 2023 34.13 34.13 33.22 33.24 1,937 -0.70(-2.06%)
Oct 26, 2023 34.63 34.63 33.92 33.94 5,766 -1.37(-3.88%)
Oct 25, 2023 35.26 35.98 35.03 35.31 6,323 +0.36(+1.02%)
Oct 24, 2023 35.42 35.77 34.47 34.95 9,150 +2.78(+8.63%)
Oct 23, 2023 31.07 32.55 30.92 32.18 2,992 +1.69(+5.55%)
Oct 20, 2023 30.56 30.70 30.48 30.48 2,603 +0.52(+1.73%)
Oct 19, 2023 29.96 29.96 29.96 29.96 372 +0.36(+1.21%)
Oct 18, 2023 29.73 29.73 29.61 29.61 691 -1.09(-3.56%)
Oct 17, 2023 30.21 30.77 30.21 30.70 4,096 +0.30(+0.97%)
Oct 16, 2023 30.72 30.40 29.48 30.40 6,653 +1.98(+6.96%)
Oct 13, 2023 28.65 28.65 28.42 28.42 968 -0.29(-1.01%)
Oct 12, 2023 29.13 29.13 28.71 28.71 3,350 -0.26(-0.89%)
Oct 11, 2023 28.80 29.01 28.80 28.97 1,824 -1.04(-3.48%)
Oct 10, 2023 30.45 30.45 30.01 30.01 554 +0.07(+0.22%)
Oct 09, 2023 29.75 30.45 29.72 29.95 1,298 -0.41(-1.36%)
Oct 06, 2023 28.97 30.36 28.97 30.36 1,443 +1.20(+4.12%)
Oct 05, 2023 29.16 29.16 29.16 29.16 586 -0.26(-0.87%)
Oct 04, 2023 28.69 29.42 28.69 29.41 875 +0.57(+1.98%)
Oct 03, 2023 29.18 29.18 28.84 28.84 5,712 -1.59(-5.21%)
Oct 02, 2023 31.27 31.27 30.11 30.43 2,888 +0.86(+2.89%)
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%)
Sep 01, 2023 30.58 30.74 30.44 30.62 4,266 -0.92(-2.92%)
Aug 31, 2023 32.86 32.86 31.49 31.54 2,148 -1.42(-4.32%)
Aug 30, 2023 32.95 33.13 32.94 32.96 1,433 -0.78(-2.31%)
Aug 29, 2023 30.30 33.78 30.30 33.74 3,261 +3.37(+11.08%)
Aug 28, 2023 30.58 30.58 30.36 30.38 942 +0.05(+0.18%)
Aug 25, 2023 30.73 30.73 29.93 30.32 1,719 -0.20(-0.65%)
Aug 24, 2023 30.83 30.83 30.24 30.52 2,618 -1.17(-3.68%)
Aug 23, 2023 30.26 31.81 30.26 31.68 9,682 +1.43(+4.74%)
Aug 22, 2023 30.40 30.40 30.25 30.25 1,315 -0.57(-1.86%)
Aug 21, 2023 31.01 31.01 30.75 30.82 1,921 -0.02(-0.06%)
Aug 18, 2023 30.86 31.03 30.63 30.84 7,455 -1.74(-5.33%)
Aug 17, 2023 34.01 34.01 32.58 32.58 2,728 -1.81(-5.26%)
Aug 16, 2023 34.50 34.67 34.36 34.39 2,167 -0.57(-1.64%)
Aug 15, 2023 35.69 35.95 34.96 34.96 1,978 -0.90(-2.50%)
Aug 14, 2023 35.81 35.88 35.68 35.86 3,427 -0.28(-0.76%)
Aug 11, 2023 36.52 36.52 35.93 36.13 1,517 -0.07(-0.20%)
Aug 10, 2023 36.80 36.80 36.21 36.21 1,496 -0.31(-0.86%)
Aug 09, 2023 37.62 37.69 36.52 36.52 6,309 -0.96(-2.56%)
Aug 08, 2023 36.78 37.68 36.55 37.48 3,761 +1.26(+3.49%)
Aug 07, 2023 37.00 37.00 35.82 36.21 1,758 -0.39(-1.08%)
Aug 04, 2023 37.49 37.54 36.61 36.61 2,270 -1.07(-2.84%)
Aug 03, 2023 37.56 37.68 37.56 37.68 783 -0.08(-0.20%)
Aug 02, 2023 38.61 38.61 37.75 37.75 3,858 -0.87(-2.25%)
Aug 01, 2023 38.64 38.64 37.63 38.62 1,886 -0.56(-1.42%)
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 -0.18(-0.61%)
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%)
May 01, 2023 29.96 29.96 28.61 28.61 1,194 -1.64(-5.42%)
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%)
Feb 01, 2023 25.22 26.65 25.22 26.65 1,171 +1.01(+3.95%)
Jan 31, 2023 25.55 25.73 25.55 25.64 1,871 +0.44(+1.75%)
Jan 30, 2023 26.04 26.27 25.20 25.20 3,829 -0.82(-3.15%)
Jan 27, 2023 25.50 26.43 25.50 26.02 1,960 +0.32(+1.25%)
Jan 26, 2023 25.99 25.99 25.42 25.70 1,869 +0.40(+1.58%)
Jan 25, 2023 24.58 25.30 24.58 25.30 2,666 -0.43(-1.66%)
Jan 24, 2023 25.47 25.83 25.47 25.72 2,845 -0.19(-0.72%)
Jan 23, 2023 25.46 25.95 25.29 25.91 6,479 +1.07(+4.30%)
Jan 20, 2023 23.93 24.85 23.93 24.84 4,058 +1.25(+5.28%)
Jan 19, 2023 22.95 23.60 22.95 23.60 1,721 +0.36(+1.57%)
Jan 18, 2023 24.81 24.81 22.99 23.23 2,866 -1.26(-5.13%)
Jan 17, 2023 24.16 24.64 24.00 24.49 5,671 +1.82(+8.01%)
Jan 13, 2023 21.95 22.67 21.95 22.67 3,319 +0.67(+3.04%)
Jan 12, 2023 20.48 22.00 20.03 22.00 12,122 +2.23(+11.31%)
Jan 11, 2023 19.80 19.80 19.55 19.77 4,349 +0.00(+0.00%)
Jan 10, 2023 19.39 19.77 19.39 19.77 1,738 +0.87(+4.62%)
Jan 09, 2023 18.42 19.38 18.42 18.89 4,735 +0.78(+4.33%)
Jan 06, 2023 18.10 18.13 18.10 18.11 1,089 +0.14(+0.79%)
Jan 05, 2023 17.98 17.98 17.51 17.97 3,334 +0.02(+0.09%)
Jan 04, 2023 17.31 18.03 17.31 17.95 767 +0.81(+4.74%)
Jan 03, 2023 17.01 17.14 16.92 17.14 951 +0.11(+0.67%)
Dec 30, 2022 16.86 17.03 16.84 17.03 5,809 +0.09(+0.52%)
Dec 29, 2022 16.66 17.01 16.66 16.94 2,448 +0.36(+2.17%)
Dec 28, 2022 16.77 16.77 16.57 16.58 1,131 -0.19(-1.14%)
Dec 27, 2022 17.06 17.06 16.77 16.77 1,816 -0.51(-2.93%)
Dec 23, 2022 17.22 17.28 17.11 17.27 4,885 +0.12(+0.70%)
Dec 22, 2022 17.21 17.21 16.94 17.15 4,912 -0.09(-0.52%)
Dec 21, 2022 17.47 17.47 17.22 17.24 2,062 -0.22(-1.24%)
Dec 20, 2022 17.64 17.64 17.46 17.46 844 +0.22(+1.29%)
Dec 19, 2022 17.84 17.84 17.24 17.24 3,597 -0.71(-3.95%)
Dec 16, 2022 18.55 18.55 17.70 17.95 11,204 -1.10(-5.77%)
Dec 15, 2022 19.15 19.15 18.76 19.05 1,346 -0.11(-0.56%)
Dec 14, 2022 19.05 19.26 18.73 19.15 4,748 +0.50(+2.66%)
Dec 13, 2022 18.59 19.37 18.59 18.66 2,504 +0.28(+1.54%)
Dec 12, 2022 18.20 18.44 18.20 18.37 1,469 +0.00(+0.00%)
Dec 09, 2022 18.41 18.55 18.37 18.37 606 -0.14(-0.77%)
Dec 08, 2022 18.09 18.65 18.09 18.52 897 +0.46(+2.55%)
Dec 07, 2022 18.27 18.27 17.98 18.05 13,831 -0.32(-1.74%)
Dec 06, 2022 18.73 18.73 18.30 18.37 1,004 -0.39(-2.08%)
Dec 05, 2022 19.33 19.56 18.67 18.76 4,775 -0.46(-2.40%)
Dec 02, 2022 18.80 19.23 18.80 19.23 2,418 -0.14(-0.73%)
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.