Global X Blockchain & Bitcoin Strategy ETF (BITS)

59.91
+2.49 (4.34%)
NASDAQ· Last Trade: Jul 21st, 4:28 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Blockchain & Bitcoin Strategy ETF (BITS)

DateOpenHighLowCloseVolumeAdjusted Close
7/20/202655.7957.7855.7957.424,11757.42
7/17/202654.1054.9453.9154.911,35754.91
7/16/202655.3255.3255.3255.3221555.32
7/15/202656.8957.5956.8757.591,52357.59
7/14/202656.4156.9456.4156.9478956.94
7/13/202656.0256.2555.2255.4899755.48
7/10/202657.5057.5057.5057.5045257.50
7/09/202657.5357.9057.5357.5892957.58
7/08/202655.7956.6255.5956.621,75956.62
7/07/202657.1557.1556.8956.8944456.89
7/06/202656.2858.8556.2858.413,26658.41
7/02/202657.5057.7855.5255.842,68355.84
7/01/202655.9657.0555.9656.592,33056.59
6/30/202656.9257.2456.1956.673,58956.67
6/29/202659.0759.0757.2958.522,42558.52
6/26/202657.6459.2457.6459.033,42458.84
6/25/202658.4358.4357.9358.041,84357.85
6/24/202659.0559.0559.0559.0524358.86
6/23/202662.4262.4262.0562.051,03261.86
6/22/202666.4166.4163.9463.941,52563.74
6/18/202664.9764.9763.0863.701,32163.50
6/17/202664.1864.1863.3263.391,06763.19
6/16/202665.1265.7564.5364.532,04564.32
6/15/202665.3965.8665.1365.331,54065.13
6/12/202661.6663.5061.6662.401,66262.21
6/11/202660.3261.9360.1061.9387661.74
6/10/202659.5359.7758.9258.923,52258.74
6/09/202658.7960.5058.7960.5073860.31
6/08/202661.6262.7661.4762.299,96162.09
6/05/202660.2260.2257.7758.847,14258.65
6/04/202663.2464.5363.0164.042,76563.84
6/03/202666.8767.0665.3265.332,09065.13
6/02/202667.9268.6667.3167.313,72467.10
6/01/202668.5769.7367.9569.732,52569.51
5/29/20260.0170.2469.3070.241,44970.02
5/28/202669.7570.3569.7570.351,24370.13
5/27/202668.3870.4768.3870.475,98170.24
5/26/202670.6070.6068.3169.552,06069.33
5/22/202669.8469.8468.8768.871,10868.65
5/21/202667.7869.9967.7869.993,72369.77
5/20/202667.5868.2467.5367.981,23367.76
5/19/202666.2966.7465.7366.541,84566.33
5/18/202667.5067.7765.6566.974,40466.76
5/15/202670.6170.6168.8069.328,62269.10
5/14/202670.4673.6770.1272.848,20372.61
5/13/202669.5470.8969.5470.8991570.67
5/12/202671.0671.1569.2171.155,24870.93
5/11/202670.3672.6370.3672.632,43672.40
5/08/202671.4071.4069.4670.562,49070.34
5/07/202672.1572.1569.5770.083,43169.86
5/06/202670.7072.9470.7072.946,16372.71
5/05/202668.1469.3267.0369.329,93069.10
5/04/202665.7166.5965.6166.505,09366.29
5/01/202664.5164.5564.0864.3480764.14
4/30/202662.4663.3462.4663.254,27663.05
4/29/202661.2261.2260.9060.9047560.71
4/28/202662.2262.2262.2262.201,81762.00
4/27/202665.2065.2063.4163.744,85663.54
4/24/202662.8165.3162.8164.9385264.73
4/23/202665.3665.3664.8165.2362565.03
4/22/202664.5665.8764.5665.716,36365.50
4/21/202663.9163.9162.2262.225,74662.02