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 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%)
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.