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 (%)
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%)
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.