Indicators

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

59.63 -2.30 (-3.71%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	28.77	29.48	28.23	29.44	2,435	+0.30(+1.03%)
Jul 28, 2022	27.88	29.26	27.49	29.14	2,610	+1.33(+4.77%)
Jul 27, 2022	25.86	28.16	25.86	27.81	5,515	+2.61(+10.35%)
Jul 26, 2022	26.96	26.96	25.08	25.21	6,555	-1.65(-6.13%)
Jul 25, 2022	27.99	27.99	26.85	26.85	2,847	-1.38(-4.90%)
Jul 22, 2022	29.62	29.80	28.23	28.23	2,630	-0.99(-3.40%)
Jul 21, 2022	28.38	29.26	28.09	29.23	6,321	-0.12(-0.42%)
Jul 20, 2022	29.30	30.07	29.05	29.35	3,435	+0.76(+2.64%)
Jul 19, 2022	26.89	28.70	26.43	28.60	4,933	+2.52(+9.68%)
Jul 18, 2022	25.89	27.31	25.82	26.07	5,355	+1.42(+5.76%)
Jul 15, 2022	24.44	24.72	24.30	24.65	2,488	+0.55(+2.30%)
Jul 14, 2022	23.02	24.21	23.02	24.10	329	+0.72(+3.09%)
Jul 13, 2022	22.45	23.62	22.45	23.38	2,847	+0.07(+0.30%)
Jul 12, 2022	23.45	23.73	23.30	23.30	713	-0.82(-3.38%)
Jul 11, 2022	24.69	24.69	24.12	24.12	1,900	-1.67(-6.47%)
Jul 08, 2022	24.86	26.04	24.86	25.79	2,063	+0.45(+1.78%)
Jul 07, 2022	23.48	25.40	23.48	25.34	4,447	+2.10(+9.05%)
Jul 06, 2022	23.77	23.77	23.23	23.23	1,182	-0.67(-2.82%)
Jul 05, 2022	22.20	23.91	21.89	23.91	2,856	+1.31(+5.81%)

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.