Indicators

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

61.77 UNCHANGED

Streaming Delayed 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 (%)
Apr 29, 2022	48.17	49.25	46.51	46.54	1,719	-2.41(-4.92%)
Apr 28, 2022	48.10	49.19	46.79	48.95	1,014	+1.47(+3.10%)
Apr 27, 2022	47.75	48.28	47.13	47.48	3,552	+0.09(+0.19%)
Apr 26, 2022	49.34	49.34	47.15	47.39	4,197	-2.91(-5.78%)
Apr 25, 2022	48.49	50.37	48.28	50.30	3,082	+0.71(+1.43%)
Apr 22, 2022	51.29	51.47	49.34	49.59	2,945	-2.30(-4.44%)
Apr 21, 2022	54.87	54.87	51.83	51.90	2,264	-1.13(-2.14%)
Apr 20, 2022	54.24	54.24	52.75	53.03	1,827	-1.10(-2.03%)
Apr 19, 2022	52.92	54.31	52.78	54.13	2,211	+1.52(+2.90%)
Apr 18, 2022	51.90	53.00	51.05	52.61	9,523	+0.34(+0.64%)
Apr 14, 2022	54.66	54.66	52.09	52.27	1,578	-2.11(-3.87%)
Apr 13, 2022	52.18	54.52	52.18	54.37	1,736	+2.23(+4.28%)
Apr 12, 2022	53.70	54.06	52.14	52.14	1,846	-1.10(-2.06%)
Apr 11, 2022	54.73	54.73	53.17	53.24	6,319	-2.77(-4.94%)
Apr 08, 2022	57.21	57.73	56.01	56.01	12,181	-1.70(-2.95%)
Apr 07, 2022	58.06	58.11	56.72	57.71	1,598	-0.43(-0.73%)
Apr 06, 2022	59.80	59.80	57.60	58.14	5,052	-3.68(-5.96%)
Apr 05, 2022	63.38	63.45	61.33	61.82	1,786	-0.93(-1.47%)
Apr 04, 2022	65.33	65.33	62.14	62.74	2,053	+0.05(+0.08%)

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.