Skip to main content

Global X Blockchain & Bitcoin Strategy ETF (NQ: BITS )

97.35 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 103.08 103.26 97.35 97.35 7,076 -7.23(-6.92%)
Dec 06, 2024 101.52 106.03 101.44 104.58 8,667 +4.56(+4.55%)
Dec 05, 2024 106.06 106.71 100.00 100.03 9,286 -1.57(-1.55%)
Dec 04, 2024 97.42 101.79 97.19 101.60 9,838 +4.55(+4.69%)
Dec 03, 2024 95.47 97.05 95.47 97.05 10,448 +0.08(+0.08%)
Dec 02, 2024 99.10 99.20 96.03 96.97 9,101 -2.93(-2.93%)
Nov 29, 2024 99.90 102.10 99.50 99.90 2,616 +1.31(+1.33%)
Nov 27, 2024 94.55 99.24 94.55 98.59 7,101 +7.35(+8.06%)
Nov 26, 2024 93.02 95.91 91.11 91.24 10,014 -5.18(-5.37%)
Nov 25, 2024 99.69 99.69 95.61 96.42 14,417 -3.11(-3.12%)
Nov 22, 2024 95.90 100.08 94.35 99.53 12,023 +3.77(+3.94%)
Nov 21, 2024 99.01 99.19 94.06 95.76 16,210 +1.09(+1.15%)
Nov 20, 2024 96.63 96.63 93.85 94.67 11,332 +0.99(+1.06%)
Nov 19, 2024 91.23 95.20 91.23 93.68 6,906 +2.42(+2.65%)
Nov 18, 2024 91.28 93.42 89.74 91.26 5,461 -0.39(-0.43%)
Nov 15, 2024 90.35 91.66 87.86 91.66 4,202 +3.32(+3.75%)
Nov 14, 2024 93.59 93.59 88.33 88.34 8,272 -3.15(-3.45%)
Nov 13, 2024 95.97 96.72 91.01 91.49 7,658 -4.31(-4.50%)
Nov 12, 2024 91.67 96.19 91.67 95.80 6,019 +0.37(+0.38%)
Nov 11, 2024 90.22 96.16 90.22 95.43 14,989 +12.24(+14.72%)
Nov 08, 2024 82.69 83.56 81.63 83.19 4,154 +0.05(+0.06%)
Nov 07, 2024 79.92 83.50 79.92 83.14 3,312 +1.78(+2.19%)
Nov 06, 2024 77.91 81.43 77.00 81.36 12,157 +10.20(+14.33%)
Nov 05, 2024 70.28 72.17 70.28 71.16 5,546 +2.97(+4.35%)
Nov 04, 2024 69.96 69.96 68.19 68.19 2,244 -2.36(-3.34%)
Nov 01, 2024 71.54 71.54 70.33 70.55 2,090 -0.77(-1.09%)
Oct 31, 2024 74.99 74.99 71.32 71.32 1,973 -4.37(-5.77%)
Oct 30, 2024 76.16 77.20 75.69 75.69 4,044 -1.76(-2.27%)
Oct 29, 2024 77.66 78.13 77.15 77.45 3,832 +2.57(+3.43%)
Oct 28, 2024 72.14 75.86 72.11 74.88 6,848 +3.86(+5.43%)
Oct 25, 2024 72.99 73.13 71.02 71.02 2,029 -1.58(-2.17%)
Oct 24, 2024 72.51 72.75 71.56 72.60 8,849 +1.70(+2.40%)
Oct 23, 2024 71.83 71.83 70.03 70.90 1,147 -2.01(-2.76%)
Oct 22, 2024 72.47 73.39 72.22 72.91 2,342 -0.06(-0.08%)
Oct 21, 2024 71.71 73.12 70.66 72.97 1,709 +0.72(+1.00%)
Oct 18, 2024 70.82 73.00 70.82 72.25 2,846 +2.79(+4.02%)
Oct 17, 2024 69.56 69.56 69.46 69.46 521 -1.55(-2.19%)
Oct 16, 2024 70.78 71.08 70.78 71.01 4,891 +2.88(+4.23%)
Oct 15, 2024 67.99 68.13 67.99 68.13 1,204 +0.37(+0.55%)
Oct 14, 2024 66.56 67.80 66.40 67.76 847 +3.26(+5.05%)
Oct 11, 2024 62.65 64.50 62.65 64.50 548 +3.51(+5.76%)
Oct 10, 2024 61.56 61.95 60.99 60.99 503 -0.89(-1.44%)
Oct 09, 2024 63.11 63.11 61.88 61.88 611 -1.45(-2.29%)
Oct 08, 2024 63.64 63.64 63.10 63.33 750 -0.96(-1.49%)
Oct 07, 2024 65.01 65.31 63.53 64.29 4,913 -0.26(-0.41%)
Oct 04, 2024 63.86 65.00 63.33 64.55 6,050 +1.61(+2.56%)
Oct 03, 2024 62.30 62.94 62.30 62.94 1,078 +0.65(+1.04%)
Oct 02, 2024 62.85 63.72 62.29 62.29 1,298 -0.68(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.