Skip to main content

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

64.05 +3.15 (+5.17%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 36.70 37.30 36.28 36.49 3,344 +2.39(+7.02%)
May 27, 2022 33.47 34.22 33.43 34.10 1,975 +0.39(+1.15%)
May 26, 2022 32.02 33.89 31.71 33.71 5,160 +0.49(+1.47%)
May 25, 2022 33.11 33.40 32.82 33.23 1,615 +0.64(+1.96%)
May 24, 2022 32.34 32.87 31.92 32.59 1,183 -1.09(-3.24%)
May 23, 2022 34.13 34.61 33.33 33.68 2,046 +0.29(+0.88%)
May 20, 2022 34.83 35.05 32.52 33.38 3,672 -1.14(-3.30%)
May 19, 2022 33.75 35.47 33.75 34.52 2,535 +0.67(+1.98%)
May 18, 2022 34.31 34.31 33.01 33.85 4,255 -1.16(-3.32%)
May 17, 2022 35.26 35.36 34.13 35.01 4,446 +0.70(+2.05%)
May 16, 2022 35.19 35.19 33.80 34.31 4,873 -1.51(-4.22%)
May 13, 2022 34.87 36.28 34.77 35.82 2,519 +2.79(+8.43%)
May 12, 2022 32.06 34.24 30.94 33.04 7,532 -0.60(-1.80%)
May 11, 2022 35.12 36.62 33.57 33.64 6,135 -3.66(-9.81%)
May 10, 2022 38.50 38.99 36.77 37.30 3,204 +0.14(+0.38%)
May 09, 2022 40.40 40.43 36.67 37.16 6,336 -6.90(-15.65%)
May 06, 2022 44.37 45.99 43.30 44.06 1,477 -1.02(-2.26%)
May 05, 2022 48.25 48.25 43.99 45.08 3,400 -4.22(-8.57%)
May 04, 2022 47.65 49.30 46.63 49.30 1,723 +2.43(+5.18%)
May 03, 2022 47.37 47.70 46.84 46.87 2,050 -0.46(-0.97%)
May 02, 2022 46.35 47.51 46.35 47.33 2,976 +1.13(+2.44%)
Apr 29, 2022 47.82 48.89 46.17 46.20 1,731 -2.39(-4.92%)
Apr 28, 2022 47.75 48.83 46.45 48.60 1,021 +1.46(+3.10%)
Apr 27, 2022 47.40 47.93 46.78 47.14 3,578 +0.09(+0.19%)
Apr 26, 2022 48.98 48.98 46.80 47.05 4,228 -2.89(-5.78%)
Apr 25, 2022 48.14 50.00 47.93 49.94 3,105 +0.70(+1.43%)
Apr 22, 2022 50.92 51.10 48.98 49.23 2,967 -2.29(-4.44%)
Apr 21, 2022 54.47 54.47 51.45 51.52 2,280 -1.13(-2.14%)
Apr 20, 2022 53.84 53.84 52.36 52.64 1,841 -1.09(-2.03%)
Apr 19, 2022 52.54 53.91 52.40 53.74 2,227 +1.51(+2.90%)
Apr 18, 2022 51.52 52.61 50.67 52.22 9,593 +0.33(+0.64%)
Apr 14, 2022 54.26 54.26 51.71 51.89 1,590 -2.09(-3.87%)
Apr 13, 2022 51.80 54.12 51.80 53.98 1,749 +2.21(+4.28%)
Apr 12, 2022 53.31 53.67 51.76 51.76 1,860 -1.09(-2.06%)
Apr 11, 2022 54.33 54.33 52.79 52.86 6,365 -2.74(-4.94%)
Apr 08, 2022 56.80 57.31 55.60 55.60 12,271 -1.69(-2.95%)
Apr 07, 2022 57.64 57.69 56.30 57.29 1,610 -0.42(-0.73%)
Apr 06, 2022 59.37 59.37 57.18 57.71 5,089 -3.66(-5.96%)
Apr 05, 2022 62.92 62.99 60.88 61.37 1,799 -0.92(-1.47%)
Apr 04, 2022 64.86 64.86 61.69 62.29 2,068 +0.05(+0.08%)
Apr 01, 2022 61.58 63.34 61.58 62.23 1,417 +0.33(+0.54%)
Mar 31, 2022 64.54 64.54 61.90 61.90 2,482 -2.92(-4.51%)
Mar 30, 2022 65.63 65.63 64.63 64.82 4,274 -1.44(-2.18%)
Mar 29, 2022 67.07 68.76 65.49 66.26 3,106 -0.63(-0.95%)
Mar 28, 2022 65.56 67.07 65.21 66.90 5,080 +5.44(+8.86%)
Mar 25, 2022 64.19 64.19 61.13 61.45 3,895 -0.83(-1.34%)
Mar 24, 2022 60.84 62.67 60.18 62.29 1,226 +2.60(+4.36%)
Mar 23, 2022 59.61 60.74 59.12 59.68 2,672 -0.21(-0.35%)
Mar 22, 2022 59.44 60.74 59.26 59.89 11,871 +2.45(+4.26%)
Mar 21, 2022 57.99 58.35 56.52 57.45 3,153 -0.86(-1.48%)
Mar 18, 2022 55.67 58.49 55.67 58.31 1,930 +2.35(+4.20%)
Mar 17, 2022 54.79 55.99 54.79 55.96 1,685 +1.17(+2.14%)
Mar 16, 2022 54.02 54.79 52.89 54.79 2,893 +3.04(+5.86%)
Mar 15, 2022 50.57 51.76 50.15 51.76 1,146 +1.36(+2.71%)
Mar 14, 2022 51.87 51.87 50.14 50.39 4,641 -1.32(-2.55%)
Mar 11, 2022 54.40 54.40 51.71 51.71 3,344 -2.46(-4.55%)
Mar 10, 2022 53.56 54.42 53.14 54.18 2,707 -2.44(-4.31%)
Mar 09, 2022 55.95 57.18 55.95 56.62 1,181 +4.78(+9.22%)
Mar 08, 2022 51.52 52.82 51.27 51.84 1,888 +0.84(+1.66%)
Mar 07, 2022 53.49 53.49 50.99 50.99 2,134 -2.57(-4.80%)
Mar 04, 2022 56.41 56.62 53.14 53.56 1,668 -3.92(-6.82%)
Mar 03, 2022 60.70 60.70 57.40 57.48 993 -2.91(-4.81%)
Mar 02, 2022 60.18 61.41 60.03 60.39 3,537 +0.49(+0.82%)
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.