Global X Blockchain & Bitcoin Strategy ETF (BITS) Historical Stock Data

Historical Data

In the past 30 trading days, BITS is down -0.63% a day on average. There have been 16 days where Global X Blockchain & Bitcoin Strategy ETF closed green and 14 days where BITS closed red.

DateOpenCloseChangeLowHighVolume
2012-03-194.304.32↑$0.02 (0.47%)4.304.4924.60K
2012-03-164.494.49↑$0.00 (0.00%)4.334.4924.80K
2012-03-155.244.30↓$0.94 (-17.94%)4.255.3970.10K
2012-03-145.505.48↓$0.02 (-0.36%)5.205.739.70K
2012-03-135.185.40↑$0.22 (4.25%)5.025.5016.50K
2012-03-125.255.20↓$0.05 (-0.95%)4.875.2520.90K
2012-03-095.175.23↑$0.06 (1.16%)5.155.726.10K
2012-03-084.895.01↑$0.12 (2.45%)4.895.2516.90K
2012-03-075.244.90↓$0.34 (-6.49%)4.715.2433.60K
2012-03-065.125.13↑$0.01 (0.20%)5.075.253.70K
2012-03-055.385.35↓$0.03 (-0.56%)5.255.382.50K
2012-03-025.405.41↑$0.01 (0.19%)5.355.523.90K
2012-03-015.435.41↓$0.02 (-0.37%)5.245.493K
2012-02-295.395.48↑$0.09 (1.67%)5.395.481.40K
2012-02-285.155.40↑$0.25 (4.85%)5.155.4011.10K
2012-02-275.255.24↓$0.01 (-0.19%)5.165.303.20K
2012-02-245.445.30↓$0.14 (-2.57%)5.245.452.70K
2012-02-235.485.35↓$0.13 (-2.37%)5.245.4810.90K
2012-02-225.485.48↑$0.00 (0.00%)5.485.48100
2012-02-215.505.47↓$0.03 (-0.55%)5.315.504K
2012-02-175.525.52↑$0.00 (0.00%)5.525.52100
2012-02-165.535.53↑$0.00 (0.00%)5.395.53500
2012-02-155.575.52↓$0.05 (-0.90%)5.455.571.30K
2012-02-145.475.55↑$0.08 (1.46%)5.405.571.10K
2012-02-135.565.44↓$0.12 (-2.16%)5.445.591.60K
2012-02-105.455.53↑$0.08 (1.47%)5.455.53300
2012-02-095.515.44↓$0.07 (-1.27%)5.445.625.30K
2012-02-085.525.55↑$0.03 (0.54%)5.525.63500
2012-02-075.595.59↑$0.00 (0.00%)5.465.598.40K
2012-02-065.605.55↓$0.05 (-0.89%)5.515.6517K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.