New Zealand markets close in 5 hours 50 minutes

Global X Blockchain & Bitcoin Strategy ETF (BITS)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
59.92-4.07 (-6.36%)
At close: 04:00PM EDT
61.33 +1.41 (+2.35%)
After hours: 04:42PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202462.9562.9559.6859.9259.9210,494
12 Apr 202464.3364.7562.8963.9963.993,500
11 Apr 202466.6767.6466.6767.5067.503,300
10 Apr 202464.7666.6064.2066.6066.602,600
09 Apr 202467.2867.6765.8365.9165.917,900
08 Apr 202470.6870.6868.1968.7668.765,500
05 Apr 202466.0566.8666.0566.2966.292,900
04 Apr 202468.1168.6767.3067.3367.333,300
03 Apr 202466.4067.0166.4066.4766.473,500
02 Apr 202466.9167.3965.7866.9366.9311,000
01 Apr 202472.3072.9070.0470.5170.516,600
28 Mar 202474.1475.0073.0873.5173.516,900
27 Mar 202474.7874.7871.4972.2572.255,800
26 Mar 202474.5274.5272.0572.6672.6611,900
25 Mar 202470.1574.5270.1574.2674.269,600
22 Mar 202468.2568.2566.8267.1267.128,400
21 Mar 202471.1071.7169.4969.9969.9917,000
20 Mar 202464.2069.4664.2069.3569.3516,000
19 Mar 202463.2365.3861.2864.7264.7255,300
18 Mar 202467.6268.0066.0066.9566.9512,800
15 Mar 202464.6769.0064.6768.2668.2615,300
14 Mar 202470.0370.0366.1266.1266.1226,200
13 Mar 202470.5672.0570.3171.1371.1318,800
12 Mar 202470.7470.7468.0070.1070.109,300
11 Mar 202475.0675.0670.0370.6770.6736,500
08 Mar 202469.4872.9468.7571.7071.7014,700
07 Mar 202468.4368.9066.9368.7468.7410,200
06 Mar 202467.9768.9966.3568.1568.1513,300
05 Mar 202468.8870.3461.0663.2163.2123,400
04 Mar 202470.1070.9968.4269.3669.3626,600
01 Mar 202466.6867.9964.7267.6967.6910,900
29 Feb 202470.1070.1063.7866.0166.0114,600
28 Feb 202471.1172.0566.7067.7867.7831,700
27 Feb 202469.5269.8866.5066.7566.7516,700
26 Feb 202459.2365.9459.2365.5565.5511,200
23 Feb 202459.2359.2358.0658.0658.063,500
22 Feb 202458.9060.2758.8660.2760.279,700
21 Feb 202458.5159.3757.5158.2058.209,000
20 Feb 202463.0663.0658.8960.7060.708,900
16 Feb 202462.4563.7561.5262.4662.4611,700
15 Feb 202464.3864.7061.4762.0862.089,400
14 Feb 202461.4862.8561.1862.7762.7719,800
13 Feb 202456.3557.8955.4557.0357.0312,500
12 Feb 202455.7259.7155.7259.4659.4620,000
09 Feb 202454.1755.6453.5655.2355.2319,600
08 Feb 202448.4950.8548.4950.8550.8522,000
07 Feb 202446.4447.6545.5047.6547.655,900
06 Feb 202445.3346.3945.3346.0746.071,900
05 Feb 202447.1547.1544.8844.8844.883,600
02 Feb 202446.6247.0846.2746.4446.442,800
01 Feb 202446.6647.2846.2347.2847.284,600
31 Jan 202447.7748.1346.4946.4946.492,400
30 Jan 202448.2948.4047.4148.0448.0415,300
29 Jan 202446.8548.8346.1247.8047.8015,600
26 Jan 202445.5146.5044.9146.2046.207,400
25 Jan 202443.0943.6842.9943.6843.682,400
24 Jan 202444.3244.3242.6842.9842.984,700
23 Jan 202442.8243.5742.6942.8142.814,300
22 Jan 202443.7444.7443.2843.8843.883,500
19 Jan 202443.9744.6942.5144.3744.3711,600
18 Jan 202446.5446.5643.7444.1644.169,800
17 Jan 202446.2846.5445.6546.5446.543,200
16 Jan 202447.6847.9445.9647.4347.4311,900
12 Jan 202452.4552.4548.2348.4048.4023,000
11 Jan 202458.2859.0051.0853.0953.0996,800
10 Jan 202453.7957.9352.5054.7054.709,700
09 Jan 202455.8956.2454.4155.9355.9313,200
08 Jan 202454.1856.2252.3956.0856.088,100
05 Jan 202453.6357.2351.5652.6452.6415,100
04 Jan 202453.0355.3253.0354.2154.2121,700
03 Jan 202450.3953.0550.0051.9351.9315,400
02 Jan 202458.7458.7454.2254.3554.3516,400
29 Dec 202358.6458.9952.4653.1653.1618,900
28 Dec 202362.2562.2556.4157.2457.2423,400
28 Dec 20237.053 Dividend
27 Dec 202364.4967.5564.4967.4960.4413,900
26 Dec 202362.6062.6060.9462.3455.8312,000
22 Dec 202361.3764.1361.3763.1756.5710,700
21 Dec 202360.2561.2558.9660.8354.4712,000
20 Dec 202360.0360.8658.2558.2552.167,300
19 Dec 202358.2058.6756.3556.9751.025,200
18 Dec 202354.0156.7354.0155.9150.076,500
15 Dec 202355.2455.5754.3455.2149.446,200
14 Dec 202355.0256.0954.5055.2449.4711,100
13 Dec 202351.0754.8651.0754.2848.615,400
12 Dec 202351.8551.8550.1551.4446.062,800
11 Dec 202353.0953.0949.4450.4645.1919,500
08 Dec 202354.0156.3354.0156.0750.217,600
07 Dec 202352.1254.0851.8852.7147.2021,600
06 Dec 202355.2755.2752.9353.6048.0010,200
05 Dec 202352.4654.8452.0053.9948.3520,100
04 Dec 202352.3653.0450.6152.5947.0927,000
01 Dec 202345.7948.7245.6148.1743.1414,300
30 Nov 202346.2146.2145.3345.6240.852,900
29 Nov 202346.8746.9545.7946.1641.345,400
28 Nov 202344.5046.8544.5046.4541.6021,200
27 Nov 202343.4544.0043.0143.6439.0818,600
24 Nov 202342.7044.2542.5044.1739.556,500
22 Nov 202341.6942.8541.3442.3637.932,100
21 Nov 202341.1441.7541.1441.6237.271,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...