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 (%)
Mar 28, 2024 74.14 75.00 73.08 73.51 6,896 +1.26(+1.74%)
Mar 27, 2024 74.78 74.78 71.49 72.25 5,841 -0.41(-0.56%)
Mar 26, 2024 74.52 74.52 72.05 72.66 11,896 -1.60(-2.15%)
Mar 25, 2024 70.15 74.52 70.15 74.26 9,630 +7.14(+10.64%)
Mar 22, 2024 68.25 68.25 66.82 67.12 8,438 -2.87(-4.10%)
Mar 21, 2024 71.10 71.71 69.49 69.99 17,018 +0.64(+0.92%)
Mar 20, 2024 64.20 69.46 64.20 69.35 15,971 +4.63(+7.15%)
Mar 19, 2024 63.23 65.38 61.28 64.72 55,272 -2.23(-3.33%)
Mar 18, 2024 67.62 68.00 66.00 66.95 12,777 -1.31(-1.92%)
Mar 15, 2024 64.67 69.00 64.67 68.26 15,272 +2.14(+3.24%)
Mar 14, 2024 70.03 70.03 66.12 66.12 26,186 -5.01(-7.04%)
Mar 13, 2024 70.56 72.05 70.31 71.13 18,848 +1.03(+1.47%)
Mar 12, 2024 70.74 70.74 68.00 70.10 9,269 -0.57(-0.81%)
Mar 11, 2024 75.06 75.06 70.03 70.67 36,456 -1.03(-1.44%)
Mar 08, 2024 69.48 72.94 68.75 71.70 14,683 +2.96(+4.31%)
Mar 07, 2024 68.43 68.90 66.92 68.74 10,179 +0.59(+0.87%)
Mar 06, 2024 67.97 68.99 66.35 68.15 13,290 +4.94(+7.82%)
Mar 05, 2024 68.88 70.34 61.06 63.21 23,438 -6.15(-8.87%)
Mar 04, 2024 70.10 70.99 68.42 69.36 26,591 +1.67(+2.47%)
Mar 01, 2024 66.68 67.99 64.72 67.69 10,936 +1.68(+2.55%)
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%)
Feb 01, 2024 46.66 47.28 46.23 47.28 4,584 +0.79(+1.70%)
Jan 31, 2024 47.77 48.12 46.49 46.49 2,421 -1.55(-3.23%)
Jan 30, 2024 48.29 48.40 47.41 48.04 15,263 +0.24(+0.50%)
Jan 29, 2024 46.85 48.83 46.12 47.80 15,637 +1.60(+3.47%)
Jan 26, 2024 45.51 46.50 44.91 46.20 7,396 +2.52(+5.76%)
Jan 25, 2024 43.09 43.68 42.99 43.68 2,419 +0.70(+1.63%)
Jan 24, 2024 44.32 44.32 42.68 42.98 4,736 +0.17(+0.40%)
Jan 23, 2024 42.82 43.57 42.69 42.81 4,320 -1.07(-2.44%)
Jan 22, 2024 43.74 44.74 43.27 43.88 3,486 -0.49(-1.10%)
Jan 19, 2024 43.97 44.69 42.51 44.37 11,576 +0.21(+0.48%)
Jan 18, 2024 46.54 46.55 43.74 44.16 9,776 -2.38(-5.11%)
Jan 17, 2024 46.28 46.54 45.65 46.54 3,242 -0.89(-1.88%)
Jan 16, 2024 47.68 47.94 45.96 47.43 11,942 -0.97(-2.00%)
Jan 12, 2024 52.45 52.45 48.23 48.40 23,394 -4.69(-8.83%)
Jan 11, 2024 58.28 59.00 51.09 53.09 96,784 -1.61(-2.94%)
Jan 10, 2024 53.79 57.93 52.50 54.70 9,878 -1.23(-2.20%)
Jan 09, 2024 55.89 56.23 54.41 55.93 13,186 -0.15(-0.27%)
Jan 08, 2024 54.18 56.23 52.39 56.08 8,108 +3.44(+6.53%)
Jan 05, 2024 53.63 57.23 51.56 52.64 15,151 -1.57(-2.90%)
Jan 04, 2024 53.03 55.32 53.03 54.21 21,707 +2.28(+4.39%)
Jan 03, 2024 50.39 53.05 50.00 51.93 15,351 -2.42(-4.45%)
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.