Global X Blockchain & Bitcoin Strategy ETF (BITS) Historical Stock Data
62.26 ↑1.42 (2.33%)
As of April 18, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, BITS is down -0.07% a day on average. There have been 14 days where Global X Blockchain & Bitcoin Strategy ETF closed green and 16 days where BITS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 64.20 | 69.35 | ↑$5.15 (8.02%) | 64.20 | 69.46 | 15.96K |
| 2024-03-19 | 63.23 | 64.72 | ↑$1.49 (2.36%) | 61.28 | 65.16 | 55.21K |
| 2024-03-18 | 67.50 | 66.95 | ↓$0.55 (-0.81%) | 66.00 | 68.00 | 12.75K |
| 2024-03-15 | 64.67 | 68.26 | ↑$3.59 (5.55%) | 64.67 | 68.26 | 10.15K |
| 2024-03-14 | 68.70 | 66.12 | ↓$2.58 (-3.76%) | 66.12 | 68.70 | 18.31K |
| 2024-03-13 | 70.56 | 71.13 | ↑$0.57 (0.81%) | 70.31 | 72.05 | 18.85K |
| 2024-03-12 | 70.74 | 70.10 | ↓$0.64 (-0.90%) | 68.00 | 70.74 | 9.25K |
| 2024-03-11 | 75.06 | 70.67 | ↓$4.39 (-5.85%) | 70.03 | 75.06 | 36.46K |
| 2024-03-08 | 69.48 | 71.70 | ↑$2.22 (3.20%) | 68.75 | 72.94 | 14.66K |
Create an account or log in to view more rows.
$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
$BITS trash
$BITS the time is near