Skip to main content

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

60.90 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 24.97 25.04 24.24 24.24 3,083 -0.91(-3.63%)
Oct 28, 2022 24.73 25.15 24.65 25.15 1,851 +0.04(+0.15%)
Oct 27, 2022 25.50 25.58 25.08 25.11 1,920 -0.48(-1.87%)
Oct 26, 2022 25.57 26.45 25.47 25.59 4,189 +0.37(+1.47%)
Oct 25, 2022 23.53 25.43 23.53 25.22 12,058 +1.80(+7.70%)
Oct 24, 2022 23.07 23.46 22.98 23.42 1,439 +0.37(+1.59%)
Oct 21, 2022 22.24 23.05 22.24 23.05 242 +0.56(+2.51%)
Oct 20, 2022 22.54 22.72 22.46 22.49 477 -0.14(-0.62%)
Oct 19, 2022 22.62 22.93 22.47 22.63 1,209 -0.34(-1.46%)
Oct 18, 2022 24.13 24.20 22.96 22.96 2,809 -0.46(-1.96%)
Oct 17, 2022 23.10 23.63 23.10 23.42 3,011 +0.95(+4.24%)
Oct 14, 2022 23.85 23.85 22.40 22.47 1,471 -0.99(-4.21%)
Oct 13, 2022 22.08 23.46 21.69 23.46 1,287 +0.42(+1.84%)
Oct 12, 2022 22.82 23.10 22.82 23.03 464 +0.18(+0.77%)
Oct 11, 2022 22.97 23.34 22.40 22.86 1,620 -0.33(-1.44%)
Oct 10, 2022 23.42 23.42 23.05 23.19 1,668 -0.64(-2.67%)
Oct 07, 2022 24.73 24.73 23.76 23.83 2,779 -1.52(-5.99%)
Oct 06, 2022 25.26 25.54 25.19 25.35 895 -0.04(-0.18%)
Oct 05, 2022 25.12 25.39 24.87 25.39 658 -0.17(-0.65%)
Oct 04, 2022 24.97 25.61 24.97 25.56 3,573 +1.47(+6.08%)
Oct 03, 2022 23.92 24.09 23.53 24.09 1,025 +0.21(+0.89%)
Sep 30, 2022 23.70 25.26 23.70 23.88 1,365 +0.16(+0.69%)
Sep 29, 2022 23.85 23.85 23.14 23.72 3,503 -0.69(-2.84%)
Sep 28, 2022 23.60 24.41 23.60 24.41 794 +1.13(+4.85%)
Sep 27, 2022 24.22 24.46 23.28 23.28 1,136 +0.14(+0.61%)
Sep 26, 2022 23.00 23.35 22.99 23.14 1,565 +0.36(+1.56%)
Sep 23, 2022 23.18 23.18 22.58 22.78 2,288 -0.84(-3.56%)
Sep 22, 2022 24.02 24.02 23.25 23.63 1,486 -0.34(-1.42%)
Sep 21, 2022 24.23 24.62 23.96 23.96 2,220 +0.12(+0.50%)
Sep 20, 2022 24.13 24.20 23.77 23.85 1,211 -0.81(-3.29%)
Sep 19, 2022 24.20 24.73 24.13 24.66 1,567 -0.39(-1.55%)
Sep 16, 2022 25.40 25.40 24.94 25.04 2,158 -0.75(-2.90%)
Sep 15, 2022 26.39 26.39 25.71 25.79 1,443 -0.42(-1.58%)
Sep 14, 2022 26.24 26.56 25.96 26.21 3,146 -0.11(-0.40%)
Sep 13, 2022 27.44 27.44 26.31 26.31 2,820 -2.93(-10.01%)
Sep 12, 2022 29.35 29.35 28.48 29.24 6,692 +1.20(+4.28%)
Sep 09, 2022 26.81 28.04 26.81 28.04 7,553 +2.29(+8.90%)
Sep 08, 2022 24.34 25.75 24.34 25.75 541 +1.13(+4.58%)
Sep 07, 2022 23.95 24.69 23.81 24.62 882 +0.56(+2.35%)
Sep 06, 2022 25.19 25.19 23.95 24.06 2,329 -1.10(-4.36%)
Sep 02, 2022 25.86 25.86 24.97 25.15 1,518 -0.13(-0.50%)
Sep 01, 2022 25.82 25.82 24.66 25.28 5,531 -0.86(-3.28%)
Aug 31, 2022 26.13 26.17 25.65 26.14 2,864 +0.55(+2.15%)
Aug 30, 2022 26.14 26.14 25.15 25.59 2,723 -0.27(-1.05%)
Aug 29, 2022 25.33 26.24 25.29 25.86 2,907 -0.04(-0.14%)
Aug 26, 2022 27.90 27.90 25.89 25.89 4,872 -1.69(-6.14%)
Aug 25, 2022 27.76 27.88 27.27 27.58 1,789 -0.11(-0.38%)
Aug 24, 2022 27.51 28.01 27.48 27.69 1,944 +0.25(+0.90%)
Aug 23, 2022 27.32 27.51 27.32 27.44 257 +0.49(+1.83%)
Aug 22, 2022 26.98 27.19 26.70 26.95 1,889 -0.39(-1.42%)
Aug 19, 2022 28.54 28.54 27.34 27.34 3,242 -3.17(-10.40%)
Aug 18, 2022 31.15 31.15 30.41 30.51 1,374 -0.21(-0.69%)
Aug 17, 2022 31.96 31.96 30.55 30.72 3,702 -1.52(-4.70%)
Aug 16, 2022 32.13 32.42 32.10 32.24 518 -1.02(-3.08%)
Aug 15, 2022 33.19 33.82 32.95 33.26 5,961 +0.04(+0.11%)
Aug 12, 2022 32.17 33.33 32.17 33.23 4,211 +0.71(+2.17%)
Aug 11, 2022 33.72 34.17 32.10 32.52 6,423 +0.92(+2.90%)
Aug 10, 2022 31.11 31.78 31.01 31.61 2,806 +1.69(+5.66%)
Aug 09, 2022 30.83 30.83 29.64 29.91 2,273 -1.62(-5.15%)
Aug 08, 2022 31.68 31.96 31.01 31.54 5,467 +1.73(+5.80%)
Aug 05, 2022 29.67 30.44 29.67 29.81 1,727 +0.44(+1.50%)
Aug 04, 2022 30.02 30.97 29.37 29.37 2,906 -0.55(-1.83%)
Aug 03, 2022 29.10 29.91 29.10 29.91 3,697 +1.09(+3.79%)
Aug 02, 2022 27.83 29.17 27.59 28.82 3,639 +0.85(+3.03%)
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.