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 (%)
Feb 29, 2024	70.10	70.10	63.78	66.01	14,607	-1.77(-2.61%)
Feb 28, 2024	71.11	72.05	66.70	67.78	31,727	+1.03(+1.54%)
Feb 27, 2024	69.52	69.88	66.50	66.75	16,696	+1.20(+1.83%)
Feb 26, 2024	59.23	65.94	59.23	65.55	11,254	+7.49(+12.90%)
Feb 23, 2024	59.23	59.23	58.06	58.06	3,674	-2.21(-3.67%)
Feb 22, 2024	58.90	60.27	58.86	60.27	9,721	+2.07(+3.56%)
Feb 21, 2024	58.51	59.37	57.51	58.20	9,037	-2.50(-4.12%)
Feb 20, 2024	63.06	63.06	58.89	60.70	8,946	-1.76(-2.82%)
Feb 16, 2024	62.45	63.75	61.52	62.46	11,737	+0.38(+0.61%)
Feb 15, 2024	64.38	64.70	61.47	62.08	9,393	-0.69(-1.10%)
Feb 14, 2024	61.48	62.85	61.18	62.77	19,808	+5.74(+10.06%)
Feb 13, 2024	56.35	57.89	55.45	57.03	12,532	-2.43(-4.09%)
Feb 12, 2024	55.72	59.71	55.72	59.46	20,006	+4.23(+7.66%)
Feb 09, 2024	54.17	55.64	53.56	55.23	19,599	+4.38(+8.61%)
Feb 08, 2024	48.49	50.85	48.49	50.85	21,990	+3.20(+6.72%)
Feb 07, 2024	46.44	47.65	45.50	47.65	5,936	+1.58(+3.44%)
Feb 06, 2024	45.33	46.39	45.33	46.07	1,936	+1.19(+2.64%)
Feb 05, 2024	47.15	47.15	44.88	44.88	3,630	-1.56(-3.36%)
Feb 02, 2024	46.62	47.08	46.27	46.44	2,833	-0.84(-1.78%)

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.