Global X Blockchain & Bitcoin Strategy ETF (BITS)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 61.24 | 61.24 | 60.76 | 60.76 | 60.76 | 700 |
| 29 Aug 2024 | 63.00 | 63.80 | 61.65 | 61.65 | 61.65 | 2,700 |
| 28 Aug 2024 | 61.26 | 61.26 | 60.97 | 60.97 | 60.97 | 1,100 |
| 27 Aug 2024 | 64.94 | 64.94 | 64.03 | 64.13 | 64.13 | 1,800 |
| 26 Aug 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 400 |
| 23 Aug 2024 | 65.00 | 67.13 | 64.00 | 66.91 | 66.91 | 2,800 |
| 22 Aug 2024 | 64.79 | 64.79 | 63.32 | 63.62 | 63.62 | 1,700 |
| 21 Aug 2024 | 62.93 | 65.18 | 62.71 | 65.14 | 65.14 | 900 |
| 20 Aug 2024 | 64.00 | 64.00 | 62.43 | 62.87 | 62.87 | 1,400 |
| 19 Aug 2024 | 61.22 | 62.06 | 61.22 | 61.98 | 61.98 | 3,300 |
| 16 Aug 2024 | 60.32 | 61.82 | 60.32 | 61.82 | 61.82 | 4,200 |
| 15 Aug 2024 | 61.60 | 61.70 | 59.02 | 59.02 | 59.02 | 2,500 |
| 14 Aug 2024 | 59.80 | 59.80 | 59.43 | 59.52 | 59.52 | 600 |
| 13 Aug 2024 | 60.22 | 60.74 | 60.22 | 60.74 | 60.74 | 400 |
| 12 Aug 2024 | 60.87 | 60.87 | 59.63 | 59.63 | 59.63 | 3,500 |
| 09 Aug 2024 | 60.96 | 61.70 | 60.96 | 61.70 | 61.70 | 1,600 |
| 08 Aug 2024 | 58.35 | 61.25 | 58.35 | 61.25 | 61.25 | 8,800 |
| 07 Aug 2024 | 60.50 | 60.50 | 56.19 | 56.25 | 56.25 | 2,300 |
| 06 Aug 2024 | 56.61 | 59.40 | 56.61 | 59.40 | 59.40 | 5,100 |
| 05 Aug 2024 | 51.49 | 57.76 | 51.49 | 56.38 | 56.38 | 16,100 |
| 02 Aug 2024 | 66.45 | 67.05 | 63.34 | 63.80 | 63.80 | 3,900 |
| 01 Aug 2024 | 69.88 | 69.88 | 65.55 | 66.38 | 66.38 | 8,600 |
| 31 Jul 2024 | 70.99 | 70.99 | 70.00 | 70.00 | 70.00 | 1,000 |
| 30 Jul 2024 | 71.09 | 71.09 | 68.69 | 68.88 | 68.88 | 4,900 |
| 29 Jul 2024 | 75.12 | 75.24 | 71.03 | 71.41 | 71.41 | 3,600 |
| 26 Jul 2024 | 73.46 | 73.46 | 72.28 | 72.85 | 72.85 | 3,100 |
| 25 Jul 2024 | 69.21 | 71.07 | 68.66 | 69.36 | 69.36 | 6,700 |
| 24 Jul 2024 | 75.00 | 75.05 | 72.04 | 72.66 | 72.66 | 29,700 |
| 23 Jul 2024 | 76.40 | 76.40 | 74.67 | 74.67 | 74.67 | 2,700 |
| 22 Jul 2024 | 77.73 | 78.16 | 75.19 | 77.95 | 77.95 | 4,800 |
| 19 Jul 2024 | 73.98 | 76.99 | 73.98 | 76.91 | 76.91 | 6,900 |
| 18 Jul 2024 | 74.76 | 74.76 | 72.30 | 72.30 | 72.30 | 2,100 |
| 17 Jul 2024 | 77.30 | 77.30 | 75.23 | 76.62 | 76.62 | 5,700 |
| 16 Jul 2024 | 75.96 | 78.76 | 74.81 | 78.76 | 78.76 | 4,200 |
| 15 Jul 2024 | 72.06 | 75.74 | 72.06 | 75.58 | 75.58 | 10,100 |
| 12 Jul 2024 | 67.32 | 68.07 | 66.98 | 67.66 | 67.66 | 2,400 |
| 11 Jul 2024 | 67.51 | 68.30 | 65.35 | 65.54 | 65.54 | 4,700 |
| 10 Jul 2024 | 66.69 | 66.69 | 66.04 | 66.04 | 66.04 | 1,600 |
| 09 Jul 2024 | 66.74 | 67.21 | 66.14 | 66.66 | 66.66 | 2,200 |
| 08 Jul 2024 | 68.42 | 68.97 | 67.16 | 67.81 | 67.81 | 5,700 |
| 05 Jul 2024 | 64.41 | 67.59 | 64.41 | 67.59 | 67.59 | 7,400 |
| 03 Jul 2024 | 69.02 | 69.27 | 68.54 | 69.27 | 69.27 | 1,700 |
| 02 Jul 2024 | 70.50 | 70.77 | 69.46 | 70.22 | 70.22 | 3,200 |
| 01 Jul 2024 | 68.92 | 71.69 | 68.92 | 71.29 | 71.29 | 3,200 |
| 28 Jun 2024 | 66.40 | 66.69 | 66.40 | 66.69 | 66.69 | 1,200 |
| 27 Jun 2024 | 68.43 | 69.12 | 67.95 | 67.95 | 67.95 | 2,400 |
| 27 Jun 2024 | 0.378 Dividend | |||||
| 26 Jun 2024 | 70.29 | 70.29 | 68.21 | 68.52 | 68.14 | 6,700 |
| 25 Jun 2024 | 69.78 | 70.04 | 68.68 | 69.62 | 69.24 | 2,600 |
| 24 Jun 2024 | 67.03 | 67.80 | 65.50 | 65.65 | 65.29 | 6,400 |
| 21 Jun 2024 | 70.78 | 70.78 | 69.49 | 69.89 | 69.50 | 2,400 |
| 20 Jun 2024 | 72.56 | 73.37 | 71.56 | 72.12 | 71.72 | 7,700 |
| 18 Jun 2024 | 71.18 | 71.73 | 71.17 | 71.46 | 71.07 | 2,500 |
| 17 Jun 2024 | 69.78 | 73.78 | 69.78 | 73.52 | 73.11 | 7,000 |
| 14 Jun 2024 | 72.00 | 72.00 | 70.06 | 70.77 | 70.38 | 3,800 |
| 13 Jun 2024 | 72.13 | 73.00 | 71.24 | 71.72 | 71.32 | 2,700 |
| 12 Jun 2024 | 72.15 | 73.72 | 71.27 | 71.75 | 71.35 | 5,100 |
| 11 Jun 2024 | 67.66 | 69.50 | 66.41 | 69.41 | 69.03 | 6,900 |
| 10 Jun 2024 | 69.58 | 70.67 | 68.91 | 70.59 | 70.20 | 3,300 |
| 07 Jun 2024 | 71.14 | 73.47 | 70.00 | 70.13 | 69.74 | 4,600 |
| 06 Jun 2024 | 70.69 | 72.97 | 70.69 | 72.36 | 71.96 | 5,600 |
| 05 Jun 2024 | 70.21 | 70.98 | 69.50 | 70.98 | 70.59 | 4,200 |
| 04 Jun 2024 | 68.92 | 70.26 | 68.87 | 70.01 | 69.62 | 7,300 |
| 03 Jun 2024 | 68.84 | 69.01 | 66.93 | 67.60 | 67.23 | 2,400 |
| 31 May 2024 | 65.37 | 66.37 | 65.10 | 66.37 | 66.00 | 2,600 |
| 30 May 2024 | 68.21 | 69.50 | 67.70 | 68.04 | 67.66 | 5,700 |
| 29 May 2024 | 67.11 | 67.11 | 67.09 | 67.09 | 66.72 | 700 |
| 28 May 2024 | 68.00 | 68.59 | 67.81 | 67.81 | 67.44 | 1,400 |
| 24 May 2024 | 68.27 | 68.85 | 68.27 | 68.85 | 68.47 | 2,100 |
| 23 May 2024 | 66.65 | 67.65 | 65.69 | 66.20 | 65.83 | 4,700 |
| 22 May 2024 | 69.35 | 70.84 | 69.01 | 69.26 | 68.88 | 2,600 |
| 21 May 2024 | 69.65 | 69.88 | 68.60 | 68.92 | 68.54 | 4,100 |
| 20 May 2024 | 65.45 | 69.47 | 65.18 | 69.09 | 68.71 | 3,400 |
| 17 May 2024 | 65.80 | 66.14 | 65.20 | 65.20 | 64.84 | 4,400 |
| 16 May 2024 | 64.70 | 65.30 | 64.03 | 64.10 | 63.75 | 1,700 |
| 15 May 2024 | 62.75 | 65.00 | 62.17 | 64.71 | 64.35 | 7,400 |
| 14 May 2024 | 60.18 | 60.54 | 60.00 | 60.15 | 59.82 | 2,900 |
| 13 May 2024 | 60.72 | 61.91 | 60.72 | 61.10 | 60.76 | 3,300 |
| 10 May 2024 | 62.70 | 62.70 | 59.63 | 59.63 | 59.30 | 1,100 |
| 09 May 2024 | 61.14 | 61.93 | 61.14 | 61.93 | 61.59 | 500 |
| 08 May 2024 | 61.61 | 61.61 | 61.58 | 61.58 | 61.24 | 1,800 |
| 07 May 2024 | 63.80 | 64.27 | 62.79 | 62.79 | 62.44 | 3,100 |
| 06 May 2024 | 64.77 | 64.78 | 63.80 | 64.32 | 63.97 | 4,300 |
| 03 May 2024 | 61.04 | 61.77 | 61.04 | 61.77 | 61.43 | 1,000 |
| 02 May 2024 | 58.35 | 60.35 | 58.35 | 60.35 | 60.02 | 1,300 |
| 01 May 2024 | 57.57 | 58.81 | 56.12 | 57.00 | 56.69 | 9,800 |
| 30 Apr 2024 | 61.05 | 61.65 | 58.80 | 58.80 | 58.48 | 1,700 |
| 29 Apr 2024 | 62.50 | 63.94 | 62.38 | 62.89 | 62.54 | 7,100 |
| 26 Apr 2024 | 64.06 | 65.36 | 64.06 | 65.00 | 64.64 | 1,500 |
| 25 Apr 2024 | 63.55 | 65.49 | 63.55 | 65.20 | 64.84 | 4,800 |
| 24 Apr 2024 | 67.29 | 67.95 | 65.26 | 65.41 | 65.05 | 4,300 |
| 23 Apr 2024 | 65.49 | 67.74 | 65.49 | 67.74 | 67.37 | 2,700 |
| 22 Apr 2024 | 64.15 | 65.70 | 63.41 | 65.51 | 65.15 | 10,400 |
| 19 Apr 2024 | 61.83 | 62.71 | 61.37 | 62.26 | 61.92 | 3,500 |
| 18 Apr 2024 | 59.71 | 62.25 | 59.60 | 60.84 | 60.50 | 5,500 |
| 17 Apr 2024 | 59.15 | 59.15 | 57.46 | 58.62 | 58.30 | 5,700 |
| 16 Apr 2024 | 60.05 | 60.05 | 57.95 | 59.61 | 59.28 | 12,400 |
| 15 Apr 2024 | 63.74 | 63.74 | 59.68 | 59.92 | 59.59 | 10,500 |
| 12 Apr 2024 | 64.33 | 64.75 | 62.89 | 63.99 | 63.64 | 3,500 |
| 11 Apr 2024 | 66.67 | 67.64 | 66.67 | 67.50 | 67.13 | 3,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.