Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

65.00 -0.20 (-0.31%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 65.01 65.01 62.35 62.35 2,464 -2.94(-4.51%)
Mar 30, 2022 66.11 66.11 65.10 65.30 4,243 -1.45(-2.18%)
Mar 29, 2022 67.57 69.27 65.97 66.75 3,083 -0.64(-0.95%)
Mar 28, 2022 66.04 67.57 65.69 67.39 5,043 +5.48(+8.86%)
Mar 25, 2022 64.66 64.66 61.57 61.91 3,866 -0.84(-1.34%)
Mar 24, 2022 61.29 63.13 60.62 62.74 1,217 +2.62(+4.36%)
Mar 23, 2022 60.05 61.18 59.55 60.12 2,653 -0.21(-0.35%)
Mar 22, 2022 59.87 61.18 59.70 60.33 11,784 +2.46(+4.26%)
Mar 21, 2022 58.42 58.77 56.93 57.87 3,130 -0.87(-1.48%)
Mar 18, 2022 56.08 58.92 56.08 58.74 1,916 +2.37(+4.20%)
Mar 17, 2022 55.19 56.40 55.19 56.37 1,673 +1.18(+2.14%)
Mar 16, 2022 54.41 55.19 53.28 55.19 2,872 +3.06(+5.86%)
Mar 15, 2022 50.94 52.14 50.51 52.14 1,138 +1.37(+2.71%)
Mar 14, 2022 52.25 52.25 50.51 50.76 4,607 -1.33(-2.55%)
Mar 11, 2022 54.80 54.80 52.09 52.09 3,319 -2.48(-4.55%)
Mar 10, 2022 53.95 54.82 53.53 54.57 2,688 -2.46(-4.31%)
Mar 09, 2022 56.36 57.60 56.36 57.03 1,172 +4.82(+9.22%)
Mar 08, 2022 51.90 53.21 51.65 52.22 1,874 +0.85(+1.66%)
Mar 07, 2022 53.88 53.88 51.37 51.37 2,119 -2.59(-4.80%)
Mar 04, 2022 56.82 57.04 53.53 53.95 1,656 -3.95(-6.82%)
Mar 03, 2022 61.15 61.15 57.82 57.90 985 -2.93(-4.81%)
Mar 02, 2022 60.62 61.86 60.48 60.83 3,512 +0.49(+0.82%)
Mar 01, 2022 61.57 62.14 59.59 60.34 2,731 +1.46(+2.47%)
Feb 28, 2022 54.84 58.88 54.84 58.88 1,862 +3.54(+6.41%)
Feb 25, 2022 55.65 55.70 55.34 55.34 561 +0.74(+1.36%)
Feb 24, 2022 49.49 54.75 49.03 54.59 3,171 +1.70(+3.22%)
Feb 23, 2022 55.34 55.34 52.53 52.89 1,369 -1.13(-2.09%)
Feb 22, 2022 54.06 54.60 53.17 54.02 3,730 -2.57(-4.55%)
Feb 18, 2022 56.59 0 -1.61(-2.77%)
Feb 17, 2022 60.58 60.58 58.20 58.20 1,272 -4.68(-7.45%)
Feb 16, 2022 62.28 63.19 61.65 62.89 1,424 +0.25(+0.40%)
Feb 15, 2022 63.03 63.10 62.28 62.64 923 +2.94(+4.93%)
Feb 14, 2022 60.16 60.94 59.25 59.70 1,762 -0.71(-1.18%)
Feb 11, 2022 63.35 63.84 60.12 60.41 2,074 -2.87(-4.53%)
Feb 10, 2022 62.89 66.57 62.82 63.28 3,835 -1.56(-2.41%)
Feb 09, 2022 63.17 64.84 63.06 64.84 5,532 +2.29(+3.67%)
Feb 08, 2022 61.61 62.64 60.76 62.54 3,634 +0.36(+0.58%)
Feb 07, 2022 60.94 62.81 60.90 62.18 7,451 +4.22(+7.28%)
Feb 04, 2022 53.78 58.34 53.78 57.96 3,709 +5.57(+10.62%)
Feb 03, 2022 53.49 52.39 52.39 1,421 -2.43(-4.43%)
Feb 02, 2022 56.82 56.82 54.24 54.82 2,591 -2.29(-4.00%)
Feb 01, 2022 56.61 57.71 56.15 57.11 2,780 +1.42(+2.55%)
Jan 31, 2022 53.21 55.69 55.69 2,459 +3.23(+6.16%)
Jan 28, 2022 51.22 52.46 50.74 52.46 3,165 +2.19(+4.37%)
Jan 27, 2022 53.17 53.17 50.27 50.27 3,487 -2.91(-5.47%)
Jan 26, 2022 55.37 55.55 52.77 53.17 1,429 +0.28(+0.54%)
Jan 25, 2022 52.50 53.60 51.86 52.89 2,290 -0.43(-0.80%)
Jan 24, 2022 48.85 53.31 48.07 53.31 8,449 -1.49(-2.72%)
Jan 21, 2022 57.07 57.10 54.45 54.80 4,851 -6.56(-10.69%)
Jan 20, 2022 62.39 63.67 61.36 61.36 2,525 +1.03(+1.70%)
Jan 19, 2022 62.21 62.46 60.30 60.33 1,003 -1.28(-2.07%)
Jan 18, 2022 63.81 63.81 61.33 61.61 14,500 -2.91(-4.51%)
Jan 14, 2022 64.52 0 +0.87(+1.36%)
Jan 13, 2022 67.07 67.07 63.65 63.65 2,185 -2.68(-4.04%)
Jan 12, 2022 66.89 67.28 65.90 66.32 4,882 +1.17(+1.80%)
Jan 11, 2022 62.39 65.30 62.28 65.15 2,162 +3.31(+5.36%)
Jan 10, 2022 60.44 62.21 59.84 61.84 3,392 -1.19(-1.88%)
Jan 07, 2022 63.17 63.31 61.33 63.03 15,044 -1.09(-1.69%)
Jan 06, 2022 64.41 64.76 62.74 64.11 2,667 -1.33(-2.02%)
Jan 05, 2022 69.44 69.55 65.33 65.44 7,645 -4.36(-6.25%)
Jan 04, 2022 70.58 71.43 68.59 69.80 6,650 +0.24(+0.34%)
Jan 03, 2022 70.93 71.11 69.56 69.56 3,547 +0.19(+0.27%)
Dec 31, 2021 72.07 72.14 69.34 69.37 2,790 -1.56(-2.20%)
Dec 30, 2021 70.93 71.91 70.65 70.93 1,421 +0.11(+0.15%)
Dec 29, 2021 71.72 71.93 70.83 70.83 936 -1.39(-1.92%)
Dec 28, 2021 75.24 75.24 72.11 72.21 4,925 -5.35(-6.90%)
Dec 27, 2021 76.07 78.55 76.07 77.56 5,434 +0.69(+0.90%)
Dec 23, 2021 73.08 77.12 72.01 76.87 4,440 +4.00(+5.49%)
Dec 22, 2021 73.39 73.39 72.39 72.87 3,986 +0.55(+0.76%)
Dec 21, 2021 71.86 72.45 71.86 72.32 2,003 +2.88(+4.15%)
Dec 20, 2021 68.21 69.44 67.93 69.44 1,519 -0.13(-0.18%)
Dec 17, 2021 69.78 70.71 68.91 69.57 4,471 -2.54(-3.52%)
Dec 16, 2021 74.75 74.75 71.62 72.11 1,607 +0.49(+0.68%)
Dec 15, 2021 75.45 75.45 70.96 71.62 1,098 -0.94(-1.29%)
Dec 14, 2021 71.31 72.63 70.73 72.56 2,385 +0.86(+1.19%)
Dec 13, 2021 74.33 74.33 71.02 71.70 3,904 -3.34(-4.45%)
Dec 10, 2021 77.22 77.81 73.99 75.04 3,430 -0.26(-0.34%)
Dec 09, 2021 79.00 79.00 75.13 75.30 1,402 -5.58(-6.90%)
Dec 08, 2021 80.08 81.16 79.14 80.87 10,390 +0.39(+0.49%)
Dec 07, 2021 80.49 82.34 80.46 80.48 3,418 +3.26(+4.22%)
Dec 06, 2021 74.96 77.61 73.36 77.22 4,550 -3.41(-4.23%)
Dec 03, 2021 88.57 88.57 79.59 80.63 6,471 -7.53(-8.55%)
Dec 02, 2021 89.19 89.19 87.00 88.17 2,312 -1.62(-1.80%)
Dec 01, 2021 93.96 94.90 89.79 89.79 3,283 -1.93(-2.10%)
Nov 30, 2021 93.65 95.11 90.20 91.71 6,470 -1.29(-1.39%)
Nov 29, 2021 91.98 93.68 90.81 93.00 3,648 +5.03(+5.72%)
Nov 26, 2021 89.51 89.51 87.07 87.97 801 -4.76(-5.13%)
Nov 24, 2021 90.03 92.73 90.03 92.73 10,487 -0.22(-0.24%)
Nov 23, 2021 92.12 92.96 91.00 92.96 1,179 +2.13(+2.34%)
Nov 22, 2021 95.67 95.67 90.83 90.83 4,091 -4.32(-4.54%)
Nov 19, 2021 93.02 96.36 93.02 95.14 3,241 +1.43(+1.52%)
Nov 18, 2021 96.68 96.68 91.49 93.72 5,806 -3.51(-3.61%)
Nov 17, 2021 98.62 99.03 96.15 97.23 2,982 -0.90(-0.92%)
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.