Global X Blockchain & Bitcoin Strategy ETF (BITS)
54.73
-1.19 (-2.12%)
NASDAQ · Last Trade: Mar 22nd, 4:31 PM EDT
Historical Prices For Global X Blockchain & Bitcoin Strategy ETF (BITS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/06/2026 | 52.25 | 56.69 | 52.25 | 56.31 | 13,648 | 56.31 |
| 2/05/2026 | 55.85 | 55.85 | 49.34 | 49.71 | 8,868 | 49.71 |
| 2/04/2026 | 60.57 | 60.57 | 55.80 | 57.38 | 9,502 | 57.38 |
| 2/03/2026 | 62.76 | 62.76 | 58.95 | 61.83 | 14,100 | 61.83 |
| 2/02/2026 | 62.16 | 62.96 | 61.06 | 62.19 | 4,278 | 62.19 |
| 1/30/2026 | 66.95 | 66.95 | 64.12 | 65.25 | 4,426 | 65.25 |
| 1/29/2026 | 70.83 | 70.83 | 67.03 | 67.81 | 9,390 | 67.81 |
| 1/28/2026 | 72.65 | 72.65 | 71.71 | 71.84 | 1,250 | 71.84 |
| 1/27/2026 | 69.25 | 71.87 | 68.97 | 71.87 | 2,514 | 71.87 |
| 1/26/2026 | 69.64 | 69.64 | 68.43 | 68.43 | 2,490 | 68.43 |
| 1/23/2026 | 69.27 | 72.68 | 68.72 | 70.69 | 3,264 | 70.69 |
| 1/22/2026 | 71.01 | 71.01 | 69.48 | 69.48 | 1,769 | 69.48 |
| 1/21/2026 | 71.01 | 71.14 | 68.11 | 70.47 | 5,291 | 70.47 |
| 1/20/2026 | 71.13 | 72.08 | 70.17 | 70.30 | 6,281 | 70.30 |
| 1/16/2026 | 73.16 | 75.14 | 72.90 | 74.87 | 6,906 | 74.87 |
| 1/15/2026 | 73.73 | 73.83 | 73.25 | 73.26 | 5,141 | 73.26 |
| 1/14/2026 | 74.51 | 75.01 | 73.56 | 74.75 | 3,900 | 74.75 |
| 1/13/2026 | 72.04 | 73.28 | 71.82 | 73.28 | 4,229 | 73.28 |
| 1/12/2026 | 69.34 | 71.79 | 69.34 | 71.24 | 6,591 | 71.24 |
| 1/09/2026 | 69.44 | 71.41 | 69.10 | 69.36 | 4,240 | 69.36 |
| 1/08/2026 | 67.95 | 70.19 | 67.95 | 69.03 | 3,240 | 69.03 |
| 1/07/2026 | 69.11 | 69.92 | 68.39 | 68.39 | 14,379 | 68.39 |
| 1/06/2026 | 71.53 | 71.53 | 68.59 | 69.97 | 10,104 | 69.97 |
| 1/05/2026 | 69.52 | 71.61 | 69.33 | 71.14 | 3,668 | 71.14 |
| 1/02/2026 | 64.28 | 67.06 | 64.20 | 66.73 | 5,238 | 66.73 |
| 12/31/2025 | 63.50 | 63.50 | 62.47 | 62.72 | 3,880 | 62.72 |
| 12/30/2025 | 63.95 | 64.52 | 62.73 | 62.73 | 51,722 | 62.73 |
| 12/29/2025 | 77.55 | 78.73 | 77.55 | 77.70 | 5,878 | 63.66 |
| 12/26/2025 | 80.81 | 80.81 | 77.48 | 78.31 | 13,319 | 64.15 |
| 12/24/2025 | 79.06 | 79.38 | 78.80 | 79.38 | 1,645 | 65.03 |
| 12/23/2025 | 79.28 | 80.26 | 79.25 | 79.69 | 3,448 | 65.29 |
| 12/22/2025 | 82.22 | 82.95 | 80.90 | 80.91 | 5,571 | 66.29 |