Global X Blockchain & Bitcoin Strategy ETF (BITS) Historical Stock Data
64.46 ↑4.11 (6.81%)
As of April 25, 2024, 10:30am EST.
Historical Data
In the past 30 trading days, BITS is down -0.09% a day on average. There have been 15 days where Global X Blockchain & Bitcoin Strategy ETF closed green and 15 days where BITS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 59.03 | 60.35 | ↑$1.32 (2.24%) | 59.03 | 60.35 | 1.25K |
| 2024-05-01 | 57.29 | 57.00 | ↓$0.28 (-0.50%) | 56.12 | 58.81 | 9.77K |
| 2024-04-30 | 59.61 | 58.80 | ↓$0.81 (-1.35%) | 58.80 | 59.61 | 1.65K |
| 2024-04-29 | 62.39 | 62.89 | ↑$0.50 (0.81%) | 62.39 | 63.79 | 7.13K |
| 2024-04-26 | 64.06 | 65.00 | ↑$0.94 (1.47%) | 64.06 | 65.37 | 1.52K |
| 2024-04-25 | 63.55 | 65.20 | ↑$1.65 (2.60%) | 63.55 | 65.49 | 4.73K |
| 2024-04-24 | 67.29 | 65.41 | ↓$1.88 (-2.79%) | 65.27 | 67.95 | 4.06K |
| 2024-04-23 | 65.49 | 67.74 | ↑$2.25 (3.44%) | 65.49 | 67.74 | 2.72K |
| 2024-04-22 | 64.15 | 65.51 | ↑$1.36 (2.12%) | 63.41 | 65.55 | 10.30K |
| 2024-04-19 | 61.83 | 62.26 | ↑$0.43 (0.70%) | 61.37 | 62.66 | 3.39K |
| 2024-04-18 | 59.71 | 60.84 | ↑$1.13 (1.89%) | 59.71 | 62.25 | 5.41K |
| 2024-04-17 | 58.99 | 58.62 | ↓$0.37 (-0.63%) | 57.50 | 58.99 | 5.68K |
| 2024-04-16 | 59.06 | 59.61 | ↑$0.55 (0.93%) | 57.95 | 59.61 | 12.35K |
| 2024-04-15 | 62.95 | 59.92 | ↓$3.03 (-4.81%) | 59.68 | 62.95 | 10.49K |
| 2024-04-12 | 64.33 | 63.99 | ↓$0.34 (-0.53%) | 62.89 | 64.71 | 3.40K |
| 2024-04-11 | 66.67 | 67.50 | ↑$0.83 (1.24%) | 66.67 | 67.64 | 3.31K |
| 2024-04-10 | 64.76 | 66.60 | ↑$1.84 (2.83%) | 64.20 | 66.60 | 2.56K |
| 2024-04-09 | 67.67 | 65.91 | ↓$1.76 (-2.60%) | 65.83 | 67.67 | 7.80K |
| 2024-04-08 | 70.68 | 68.76 | ↓$1.92 (-2.72%) | 68.19 | 70.68 | 5.52K |
| 2024-04-05 | 66.56 | 66.29 | ↓$0.27 (-0.40%) | 66.13 | 66.86 | 2.89K |
| 2024-04-04 | 68.11 | 67.33 | ↓$0.78 (-1.14%) | 67.30 | 68.67 | 3.18K |
| 2024-04-03 | 66.40 | 66.47 | ↑$0.07 (0.11%) | 66.40 | 67.01 | 3.45K |
| 2024-04-02 | 66.91 | 66.93 | ↑$0.02 (0.03%) | 65.78 | 67.39 | 10.98K |
| 2024-04-01 | 72.30 | 70.51 | ↓$1.79 (-2.48%) | 70.04 | 72.90 | 6.58K |
| 2024-03-28 | 73.46 | 73.51 | ↑$0.05 (0.07%) | 73.08 | 74.72 | 6.81K |
| 2024-03-27 | 74.78 | 72.25 | ↓$2.53 (-3.38%) | 72.12 | 74.78 | 5.76K |
| 2024-03-26 | 74.50 | 72.66 | ↓$1.84 (-2.47%) | 72.05 | 74.52 | 11.89K |
| 2024-03-25 | 70.16 | 74.26 | ↑$4.10 (5.84%) | 70.15 | 74.52 | 9.53K |
| 2024-03-22 | 68.25 | 67.12 | ↓$1.13 (-1.66%) | 66.82 | 68.25 | 8.43K |
| 2024-03-21 | 71.10 | 69.99 | ↓$1.11 (-1.56%) | 69.49 | 71.71 | 16.87K |
Create an account or log in to view more rows.
$BITS just go up
$BITS buy more doomers!!!
$BITS dont be a POS today
$BITS News?
$BITS don’t be boring today beast
$BITS I would not be a bear now
$BITS going green
$BITS I'm friggin bored. Just give us our money already
$BITS When they tell me diversifying is for idiots
$BITS Slapping that ask today