Skip to main content

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

31.11 -0.90 (-2.81%)
Official Closing Price Updated: 4:15 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 31.45 31.57 31.11 31.11 1,740 -0.90(-2.81%)
Mar 23, 2023 32.00 32.01 32.00 32.01 557 +0.98(+3.14%)
Mar 22, 2023 33.33 33.33 31.03 31.03 4,138 -1.98(-5.98%)
Mar 21, 2023 32.10 33.08 32.10 33.01 3,594 +1.10(+3.45%)
Mar 20, 2023 32.60 32.60 31.89 31.91 1,704 +0.55(+1.75%)
Mar 17, 2023 30.74 31.36 30.49 31.36 3,773 +2.35(+8.11%)
Mar 16, 2023 28.53 29.01 28.53 29.01 548 +0.92(+3.28%)
Mar 15, 2023 27.83 28.13 27.83 28.09 499 -0.84(-2.91%)
Mar 14, 2023 29.00 29.60 28.34 28.93 3,486 +1.25(+4.52%)
Mar 13, 2023 25.78 27.75 25.78 27.68 3,239 +3.89(+16.36%)
Mar 10, 2023 24.00 24.09 23.75 23.79 627 -0.49(-2.02%)
Mar 09, 2023 25.86 25.86 24.28 24.28 981 -2.16(-8.17%)
Mar 08, 2023 26.73 26.73 26.43 26.44 391 -0.20(-0.76%)
Mar 07, 2023 26.64 26.64 26.64 26.64 181 -0.62(-2.27%)
Mar 06, 2023 27.63 27.82 27.20 27.26 1,531 +0.01(+0.04%)
Mar 03, 2023 27.18 27.28 27.18 27.25 740 -0.81(-2.89%)
Mar 02, 2023 28.06 28.06 28.06 28.06 335 -0.11(-0.39%)
Mar 01, 2023 28.17 28.17 28.17 28.17 416 +0.08(+0.29%)
Feb 28, 2023 28.45 28.45 28.09 28.09 597 +0.19(+0.67%)
Feb 27, 2023 28.22 28.22 27.90 27.90 565 +0.17(+0.61%)
Feb 24, 2023 28.58 28.58 27.55 27.73 526 -1.05(-3.65%)
Feb 23, 2023 28.78 28.78 28.78 28.78 200 +0.29(+1.02%)
Feb 22, 2023 29.01 29.01 28.49 28.49 675 -0.71(-2.43%)
Feb 21, 2023 29.48 29.48 29.20 29.20 2,179 -1.18(-3.88%)
Feb 17, 2023 29.16 30.38 29.16 30.38 4,865 +0.24(+0.80%)
Feb 16, 2023 30.10 31.54 29.90 30.14 21,075 -0.19(-0.63%)
Feb 15, 2023 27.80 30.33 27.80 30.33 3,307 +2.49(+8.94%)
Feb 14, 2023 27.66 27.84 27.13 27.84 5,472 +1.30(+4.90%)
Feb 13, 2023 26.41 26.54 26.41 26.54 439 -0.24(-0.90%)
Feb 10, 2023 27.08 27.08 26.38 26.78 4,639 -0.33(-1.22%)
Feb 09, 2023 29.28 29.28 27.11 27.11 4,811 -2.27(-7.73%)
Feb 08, 2023 29.76 29.76 29.38 29.38 577 -0.44(-1.49%)
Feb 07, 2023 29.92 30.32 29.04 29.82 4,691 +0.05(+0.16%)
Feb 06, 2023 29.65 29.82 29.57 29.78 1,348 -0.47(-1.57%)
Feb 03, 2023 30.58 31.36 30.10 30.25 4,735 -1.13(-3.60%)
Feb 02, 2023 30.85 32.15 30.75 31.38 8,021 +1.45(+4.84%)
Feb 01, 2023 28.33 29.93 28.33 29.93 1,043 +1.14(+3.95%)
Jan 31, 2023 28.70 28.90 28.70 28.80 1,666 +0.50(+1.75%)
Jan 30, 2023 29.25 29.50 28.30 28.30 3,410 -0.92(-3.15%)
Jan 27, 2023 28.64 29.68 28.64 29.22 1,746 +0.36(+1.25%)
Jan 26, 2023 29.19 29.19 28.55 28.86 1,665 +0.45(+1.58%)
Jan 25, 2023 27.61 28.41 27.61 28.41 2,374 -0.48(-1.66%)
Jan 24, 2023 28.61 29.02 28.61 28.89 2,534 -0.21(-0.72%)
Jan 23, 2023 28.60 29.15 28.40 29.10 5,769 +1.20(+4.30%)
Jan 20, 2023 26.88 27.91 26.88 27.90 3,614 +1.40(+5.28%)
Jan 19, 2023 25.77 26.50 25.77 26.50 1,533 +0.41(+1.57%)
Jan 18, 2023 27.86 27.86 25.82 26.09 2,552 -1.41(-5.13%)
Jan 17, 2023 27.13 27.67 26.95 27.50 5,050 +2.04(+8.01%)
Jan 13, 2023 24.65 25.46 24.65 25.46 2,956 +0.75(+3.04%)
Jan 12, 2023 23.00 24.71 22.50 24.71 10,794 +2.51(+11.31%)
Jan 11, 2023 22.24 22.24 21.96 22.20 3,873 +0.00(+0.00%)
Jan 10, 2023 21.78 22.20 21.78 22.20 1,548 +0.98(+4.62%)
Jan 09, 2023 20.69 21.77 20.69 21.22 4,216 +0.88(+4.33%)
Jan 06, 2023 20.33 20.36 20.33 20.34 970 +0.16(+0.79%)
Jan 05, 2023 20.19 20.19 19.67 20.18 2,969 +0.02(+0.09%)
Jan 04, 2023 19.44 20.25 19.44 20.16 683 +0.91(+4.74%)
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.