Skip to main content

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

5.240 +0.030 (+0.58%)
Streaming Delayed Price Updated: 9:47 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 5.135 5.225 5.095 5.207 7,816 +0.18(+3.52%)
Nov 28, 2022 5.130 5.170 5.030 5.030 8,569 -0.24(-4.55%)
Nov 25, 2022 5.280 5.280 5.180 5.270 9,451 +0.04(+0.76%)
Nov 23, 2022 5.190 5.240 5.110 5.230 3,355 +0.18(+3.56%)
Nov 22, 2022 4.992 5.070 4.992 5.050 4,649 +0.04(+0.70%)
Nov 21, 2022 5.310 5.310 4.970 5.015 11,437 -0.36(-6.61%)
Nov 18, 2022 5.590 5.590 5.350 5.370 4,385 -0.09(-1.65%)
Nov 17, 2022 5.450 5.529 5.400 5.460 8,636 -0.08(-1.44%)
Nov 16, 2022 5.680 5.680 5.470 5.540 17,854 -0.24(-4.15%)
Nov 15, 2022 5.830 5.863 5.760 5.780 6,703 +0.20(+3.60%)
Nov 14, 2022 5.640 5.670 5.565 5.579 18,540 -0.11(-1.95%)
Nov 11, 2022 5.950 5.950 5.500 5.690 39,245 -0.26(-4.37%)
Nov 10, 2022 5.760 5.950 5.571 5.950 10,390 +0.44(+7.99%)
Nov 09, 2022 5.730 5.767 5.500 5.510 33,953 -0.46(-7.71%)
Nov 08, 2022 6.420 6.590 5.750 5.970 30,901 -0.67(-10.09%)
Nov 07, 2022 6.670 6.670 6.590 6.640 27,108 -0.06(-0.90%)
Nov 04, 2022 6.720 6.830 6.550 6.701 4,904 +0.22(+3.40%)
Nov 03, 2022 6.530 6.625 6.471 6.480 6,725 -0.08(-1.20%)
Nov 02, 2022 6.773 6.860 6.559 6.559 8,089 -0.23(-3.40%)
Nov 01, 2022 7.000 7.000 6.790 6.790 8,349 -0.08(-1.18%)
Oct 31, 2022 7.080 7.100 6.871 6.871 10,876 -0.26(-3.63%)
Oct 28, 2022 7.012 7.130 6.987 7.130 6,531 +0.01(+0.15%)
Oct 27, 2022 7.230 7.253 7.110 7.119 6,773 -0.14(-1.87%)
Oct 26, 2022 7.250 7.499 7.220 7.255 14,777 +0.10(+1.47%)
Oct 25, 2022 6.670 7.210 6.670 7.150 42,534 +0.51(+7.70%)
Oct 24, 2022 6.540 6.650 6.515 6.639 5,078 +0.10(+1.59%)
Oct 21, 2022 6.304 6.535 6.304 6.535 856 +0.16(+2.51%)
Oct 20, 2022 6.390 6.440 6.368 6.375 1,686 -0.04(-0.62%)
Oct 19, 2022 6.414 6.500 6.370 6.415 4,267 -0.10(-1.46%)
Oct 18, 2022 6.840 6.860 6.510 6.510 9,911 -0.13(-1.96%)
Oct 17, 2022 6.550 6.699 6.550 6.640 10,624 +0.27(+4.24%)
Oct 14, 2022 6.760 6.760 6.350 6.370 5,190 -0.28(-4.21%)
Oct 13, 2022 6.260 6.650 6.150 6.650 4,543 +0.12(+1.84%)
Oct 12, 2022 6.470 6.549 6.470 6.530 1,638 +0.05(+0.77%)
Oct 11, 2022 6.512 6.616 6.351 6.480 5,717 -0.09(-1.44%)
Oct 10, 2022 6.640 6.640 6.535 6.574 5,887 -0.18(-2.67%)
Oct 07, 2022 7.010 7.010 6.735 6.755 9,805 -0.43(-5.99%)
Oct 06, 2022 7.160 7.240 7.140 7.186 3,159 -0.01(-0.18%)
Oct 05, 2022 7.120 7.198 7.050 7.198 2,322 -0.05(-0.65%)
Oct 04, 2022 7.080 7.260 7.080 7.245 12,605 +0.42(+6.08%)
Oct 03, 2022 6.780 6.830 6.670 6.830 3,616 +0.06(+0.89%)
Sep 30, 2022 6.720 7.160 6.720 6.770 4,815 +0.05(+0.69%)
Sep 29, 2022 6.760 6.760 6.560 6.724 12,360 -0.20(-2.84%)
Sep 28, 2022 6.690 6.920 6.690 6.920 2,801 +0.32(+4.85%)
Sep 27, 2022 6.867 6.935 6.600 6.600 4,010 +0.04(+0.61%)
Sep 26, 2022 6.520 6.620 6.519 6.560 5,522 +0.10(+1.56%)
Sep 23, 2022 6.570 6.570 6.400 6.459 8,073 -0.24(-3.56%)
Sep 22, 2022 6.810 6.810 6.591 6.698 5,245 -0.10(-1.42%)
Sep 21, 2022 6.870 6.980 6.794 6.794 7,833 +0.03(+0.50%)
Sep 20, 2022 6.840 6.860 6.740 6.760 4,273 -0.23(-3.29%)
Sep 19, 2022 6.860 7.010 6.840 6.990 5,531 -0.11(-1.55%)
Sep 16, 2022 7.200 7.200 7.070 7.100 7,614 -0.21(-2.90%)
Sep 15, 2022 7.480 7.480 7.290 7.312 5,091 -0.12(-1.58%)
Sep 14, 2022 7.440 7.529 7.360 7.430 11,100 -0.03(-0.40%)
Sep 13, 2022 7.780 7.780 7.460 7.460 9,950 -0.83(-10.01%)
Sep 12, 2022 8.320 8.320 8.074 8.290 23,607 +0.34(+4.28%)
Sep 09, 2022 7.600 7.950 7.600 7.950 26,644 +0.65(+8.90%)
Sep 08, 2022 6.900 7.300 6.900 7.300 1,909 +0.32(+4.58%)
Sep 07, 2022 6.790 7.000 6.750 6.980 3,114 +0.16(+2.35%)
Sep 06, 2022 7.140 7.140 6.790 6.820 8,217 -0.31(-4.36%)
Sep 02, 2022 7.330 7.330 7.080 7.131 5,358 -0.04(-0.50%)
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.