Global X Blockchain & Bitcoin Strategy ETF (BITS)
72.94
+3.62 (5.22%)
NASDAQ · Last Trade: May 6th, 9:53 PM EDT
Historical Prices For Global X Blockchain & Bitcoin Strategy ETF (BITS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 70.70 | 72.94 | 70.70 | 72.94 | 6,163 | 72.94 |
| 5/05/2026 | 68.14 | 69.32 | 67.03 | 69.32 | 9,930 | 69.32 |
| 5/04/2026 | 65.71 | 66.59 | 65.61 | 66.50 | 5,093 | 66.50 |
| 5/01/2026 | 64.51 | 64.55 | 64.08 | 64.34 | 807 | 64.34 |
| 4/30/2026 | 62.46 | 63.34 | 62.46 | 63.25 | 4,276 | 63.25 |
| 4/29/2026 | 61.22 | 61.22 | 60.90 | 60.90 | 475 | 60.90 |
| 4/28/2026 | 62.22 | 62.22 | 62.22 | 62.20 | 1,817 | 62.20 |
| 4/27/2026 | 65.20 | 65.20 | 63.41 | 63.74 | 4,856 | 63.74 |
| 4/24/2026 | 62.81 | 65.31 | 62.81 | 64.93 | 852 | 64.93 |
| 4/23/2026 | 65.36 | 65.36 | 64.81 | 65.23 | 625 | 65.23 |
| 4/22/2026 | 64.56 | 65.87 | 64.56 | 65.71 | 6,363 | 65.71 |
| 4/21/2026 | 63.91 | 63.91 | 62.22 | 62.22 | 5,746 | 62.22 |
| 4/20/2026 | 63.27 | 64.23 | 63.07 | 64.23 | 2,570 | 64.23 |
| 4/17/2026 | 63.43 | 64.70 | 63.16 | 64.66 | 7,432 | 64.66 |
| 4/16/2026 | 62.71 | 62.71 | 61.15 | 62.10 | 1,293 | 62.10 |
| 4/15/2026 | 61.69 | 62.00 | 60.46 | 61.92 | 4,172 | 61.92 |
| 4/14/2026 | 60.57 | 62.38 | 60.57 | 61.49 | 3,924 | 61.49 |
| 4/13/2026 | 56.40 | 59.06 | 55.66 | 59.06 | 2,384 | 59.06 |
| 4/10/2026 | 57.15 | 57.93 | 57.15 | 57.61 | 2,209 | 57.61 |
| 4/09/2026 | 56.16 | 57.04 | 55.33 | 56.72 | 1,963 | 56.72 |
| 4/08/2026 | 57.00 | 57.30 | 55.73 | 56.10 | 5,167 | 56.10 |
| 4/07/2026 | 51.90 | 53.46 | 51.90 | 53.46 | 2,048 | 53.46 |
| 4/06/2026 | 52.66 | 53.80 | 52.66 | 53.48 | 18,850 | 53.48 |
| 4/02/2026 | 49.68 | 51.66 | 49.68 | 51.66 | 4,841 | 51.66 |
| 4/01/2026 | 52.64 | 52.64 | 51.84 | 51.87 | 3,229 | 51.87 |
| 3/31/2026 | 49.99 | 51.62 | 49.86 | 51.52 | 2,772 | 51.52 |
| 3/30/2026 | 52.05 | 52.05 | 48.88 | 49.17 | 4,498 | 49.17 |
| 3/27/2026 | 52.16 | 52.16 | 50.16 | 50.58 | 4,712 | 50.58 |
| 3/26/2026 | 55.13 | 55.29 | 53.05 | 53.24 | 3,227 | 53.24 |
| 3/25/2026 | 56.78 | 57.15 | 56.03 | 56.28 | 4,984 | 56.28 |
| 3/24/2026 | 55.05 | 55.21 | 54.81 | 54.81 | 733 | 54.81 |
| 3/23/2026 | 55.41 | 56.92 | 55.41 | 56.28 | 6,201 | 56.28 |
| 3/20/2026 | 55.05 | 55.32 | 54.53 | 54.73 | 2,145 | 54.73 |
| 3/19/2026 | 54.41 | 55.92 | 54.37 | 55.92 | 4,348 | 55.92 |
| 3/18/2026 | 57.38 | 57.38 | 56.19 | 56.19 | 2,622 | 56.19 |
| 3/17/2026 | 58.41 | 59.03 | 58.27 | 58.77 | 4,337 | 58.77 |
| 3/16/2026 | 58.64 | 58.64 | 57.63 | 58.29 | 5,069 | 58.29 |
| 3/13/2026 | 57.10 | 58.05 | 54.48 | 55.79 | 6,376 | 55.79 |
| 3/12/2026 | 54.97 | 55.31 | 54.49 | 55.20 | 2,965 | 55.20 |
| 3/11/2026 | 56.11 | 56.70 | 55.66 | 56.10 | 2,361 | 56.10 |
| 3/10/2026 | 55.16 | 56.16 | 54.81 | 54.86 | 25,117 | 54.86 |
| 3/09/2026 | 53.38 | 54.60 | 53.33 | 54.53 | 5,021 | 54.53 |
| 3/06/2026 | 54.88 | 54.98 | 52.87 | 53.21 | 5,443 | 53.21 |
| 3/05/2026 | 57.55 | 58.06 | 55.68 | 56.60 | 4,530 | 56.60 |
| 3/04/2026 | 57.77 | 58.96 | 56.96 | 58.58 | 8,448 | 58.58 |
| 3/03/2026 | 53.74 | 54.76 | 53.39 | 53.92 | 1,899 | 53.92 |
| 3/02/2026 | 53.18 | 56.27 | 53.18 | 55.98 | 2,167 | 55.98 |
| 2/27/2026 | 55.12 | 55.12 | 53.23 | 53.90 | 3,932 | 53.90 |
| 2/26/2026 | 56.86 | 57.08 | 55.29 | 56.14 | 2,750 | 56.14 |
| 2/25/2026 | 56.38 | 57.69 | 55.94 | 57.16 | 3,279 | 57.16 |
| 2/24/2026 | 51.92 | 54.74 | 51.92 | 54.74 | 2,108 | 54.74 |
| 2/23/2026 | 53.21 | 53.53 | 52.44 | 53.15 | 9,716 | 53.15 |
| 2/20/2026 | 55.03 | 55.71 | 53.96 | 54.37 | 3,148 | 54.37 |
| 2/19/2026 | 54.26 | 55.03 | 53.95 | 55.03 | 1,574 | 55.03 |
| 2/18/2026 | 55.47 | 55.47 | 54.52 | 54.52 | 1,946 | 54.52 |
| 2/17/2026 | 55.18 | 55.44 | 54.38 | 55.14 | 3,357 | 55.14 |
| 2/13/2026 | 54.58 | 57.10 | 54.58 | 56.49 | 8,248 | 56.49 |
| 2/12/2026 | 55.96 | 55.96 | 53.49 | 53.98 | 10,580 | 53.98 |
| 2/11/2026 | 56.86 | 56.92 | 54.43 | 55.74 | 13,920 | 55.74 |
| 2/10/2026 | 57.85 | 58.52 | 57.05 | 57.06 | 6,907 | 57.06 |
| 2/09/2026 | 55.52 | 58.74 | 55.20 | 58.61 | 17,208 | 58.61 |