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 (%)
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%)

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.