Global X Blockchain & Bitcoin Strategy ETF (BITS)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 57.57 | 58.81 | 56.12 | 57.00 | 57.00 | 9,800 |
| 30 Apr 2024 | 61.05 | 61.65 | 58.80 | 58.80 | 58.80 | 1,700 |
| 29 Apr 2024 | 62.50 | 63.94 | 62.38 | 62.89 | 62.89 | 7,100 |
| 26 Apr 2024 | 64.06 | 65.36 | 64.06 | 65.00 | 65.00 | 1,500 |
| 25 Apr 2024 | 63.55 | 65.49 | 63.55 | 65.20 | 65.20 | 4,800 |
| 24 Apr 2024 | 67.29 | 67.95 | 65.26 | 65.41 | 65.41 | 4,300 |
| 23 Apr 2024 | 65.49 | 67.74 | 65.49 | 67.74 | 67.74 | 2,700 |
| 22 Apr 2024 | 64.15 | 65.70 | 63.41 | 65.51 | 65.51 | 10,400 |
| 19 Apr 2024 | 61.83 | 62.71 | 61.37 | 62.26 | 62.26 | 3,500 |
| 18 Apr 2024 | 59.71 | 62.25 | 59.60 | 60.84 | 60.84 | 5,500 |
| 17 Apr 2024 | 59.15 | 59.15 | 57.46 | 58.62 | 58.62 | 5,700 |
| 16 Apr 2024 | 60.05 | 60.05 | 57.95 | 59.61 | 59.61 | 12,400 |
| 15 Apr 2024 | 63.74 | 63.74 | 59.68 | 59.92 | 59.92 | 10,500 |
| 12 Apr 2024 | 64.33 | 64.75 | 62.89 | 63.99 | 63.99 | 3,500 |
| 11 Apr 2024 | 66.67 | 67.64 | 66.67 | 67.50 | 67.50 | 3,300 |
| 10 Apr 2024 | 64.76 | 66.60 | 64.20 | 66.60 | 66.60 | 2,600 |
| 09 Apr 2024 | 67.28 | 67.67 | 65.83 | 65.91 | 65.91 | 7,900 |
| 08 Apr 2024 | 70.68 | 70.68 | 68.19 | 68.76 | 68.76 | 5,500 |
| 05 Apr 2024 | 66.05 | 66.86 | 66.05 | 66.29 | 66.29 | 2,900 |
| 04 Apr 2024 | 68.11 | 68.67 | 67.30 | 67.33 | 67.33 | 3,300 |
| 03 Apr 2024 | 66.40 | 67.01 | 66.40 | 66.47 | 66.47 | 3,500 |
| 02 Apr 2024 | 66.91 | 67.39 | 65.78 | 66.93 | 66.93 | 11,000 |
| 01 Apr 2024 | 72.30 | 72.90 | 70.04 | 70.51 | 70.51 | 6,600 |
| 28 Mar 2024 | 74.14 | 75.00 | 73.08 | 73.51 | 73.51 | 6,900 |
| 27 Mar 2024 | 74.78 | 74.78 | 71.49 | 72.25 | 72.25 | 5,800 |
| 26 Mar 2024 | 74.52 | 74.52 | 72.05 | 72.66 | 72.66 | 11,900 |
| 25 Mar 2024 | 70.15 | 74.52 | 70.15 | 74.26 | 74.26 | 9,600 |
| 22 Mar 2024 | 68.25 | 68.25 | 66.82 | 67.12 | 67.12 | 8,400 |
| 21 Mar 2024 | 71.10 | 71.71 | 69.49 | 69.99 | 69.99 | 17,000 |
| 20 Mar 2024 | 64.20 | 69.46 | 64.20 | 69.35 | 69.35 | 16,000 |
| 19 Mar 2024 | 63.23 | 65.38 | 61.28 | 64.72 | 64.72 | 55,300 |
| 18 Mar 2024 | 67.62 | 68.00 | 66.00 | 66.95 | 66.95 | 12,800 |
| 15 Mar 2024 | 64.67 | 69.00 | 64.67 | 68.26 | 68.26 | 15,300 |
| 14 Mar 2024 | 70.03 | 70.03 | 66.12 | 66.12 | 66.12 | 26,200 |
| 13 Mar 2024 | 70.56 | 72.05 | 70.31 | 71.13 | 71.13 | 18,800 |
| 12 Mar 2024 | 70.74 | 70.74 | 68.00 | 70.10 | 70.10 | 9,300 |
| 11 Mar 2024 | 75.06 | 75.06 | 70.03 | 70.67 | 70.67 | 36,500 |
| 08 Mar 2024 | 69.48 | 72.94 | 68.75 | 71.70 | 71.70 | 14,700 |
| 07 Mar 2024 | 68.43 | 68.90 | 66.93 | 68.74 | 68.74 | 10,200 |
| 06 Mar 2024 | 67.97 | 68.99 | 66.35 | 68.15 | 68.15 | 13,300 |
| 05 Mar 2024 | 68.88 | 70.34 | 61.06 | 63.21 | 63.21 | 23,400 |
| 04 Mar 2024 | 70.10 | 70.99 | 68.42 | 69.36 | 69.36 | 26,600 |
| 01 Mar 2024 | 66.68 | 67.99 | 64.72 | 67.69 | 67.69 | 10,900 |
| 29 Feb 2024 | 70.10 | 70.10 | 63.78 | 66.01 | 66.01 | 14,600 |
| 28 Feb 2024 | 71.11 | 72.05 | 66.70 | 67.78 | 67.78 | 31,700 |
| 27 Feb 2024 | 69.52 | 69.88 | 66.50 | 66.75 | 66.75 | 16,700 |
| 26 Feb 2024 | 59.23 | 65.94 | 59.23 | 65.55 | 65.55 | 11,200 |
| 23 Feb 2024 | 59.23 | 59.23 | 58.06 | 58.06 | 58.06 | 3,500 |
| 22 Feb 2024 | 58.90 | 60.27 | 58.86 | 60.27 | 60.27 | 9,700 |
| 21 Feb 2024 | 58.51 | 59.37 | 57.51 | 58.20 | 58.20 | 9,000 |
| 20 Feb 2024 | 63.06 | 63.06 | 58.89 | 60.70 | 60.70 | 8,900 |
| 16 Feb 2024 | 62.45 | 63.75 | 61.52 | 62.46 | 62.46 | 11,700 |
| 15 Feb 2024 | 64.38 | 64.70 | 61.47 | 62.08 | 62.08 | 9,400 |
| 14 Feb 2024 | 61.48 | 62.85 | 61.18 | 62.77 | 62.77 | 19,800 |
| 13 Feb 2024 | 56.35 | 57.89 | 55.45 | 57.03 | 57.03 | 12,500 |
| 12 Feb 2024 | 55.72 | 59.71 | 55.72 | 59.46 | 59.46 | 20,000 |
| 09 Feb 2024 | 54.17 | 55.64 | 53.56 | 55.23 | 55.23 | 19,600 |
| 08 Feb 2024 | 48.49 | 50.85 | 48.49 | 50.85 | 50.85 | 22,000 |
| 07 Feb 2024 | 46.44 | 47.65 | 45.50 | 47.65 | 47.65 | 5,900 |
| 06 Feb 2024 | 45.33 | 46.39 | 45.33 | 46.07 | 46.07 | 1,900 |
| 05 Feb 2024 | 47.15 | 47.15 | 44.88 | 44.88 | 44.88 | 3,600 |
| 02 Feb 2024 | 46.62 | 47.08 | 46.27 | 46.44 | 46.44 | 2,800 |
| 01 Feb 2024 | 46.66 | 47.28 | 46.23 | 47.28 | 47.28 | 4,600 |
| 31 Jan 2024 | 47.77 | 48.13 | 46.49 | 46.49 | 46.49 | 2,400 |
| 30 Jan 2024 | 48.29 | 48.40 | 47.41 | 48.04 | 48.04 | 15,300 |
| 29 Jan 2024 | 46.85 | 48.83 | 46.12 | 47.80 | 47.80 | 15,600 |
| 26 Jan 2024 | 45.51 | 46.50 | 44.91 | 46.20 | 46.20 | 7,400 |
| 25 Jan 2024 | 43.09 | 43.68 | 42.99 | 43.68 | 43.68 | 2,400 |
| 24 Jan 2024 | 44.32 | 44.32 | 42.68 | 42.98 | 42.98 | 4,700 |
| 23 Jan 2024 | 42.82 | 43.57 | 42.69 | 42.81 | 42.81 | 4,300 |
| 22 Jan 2024 | 43.74 | 44.74 | 43.28 | 43.88 | 43.88 | 3,500 |
| 19 Jan 2024 | 43.97 | 44.69 | 42.51 | 44.37 | 44.37 | 11,600 |
| 18 Jan 2024 | 46.54 | 46.56 | 43.74 | 44.16 | 44.16 | 9,800 |
| 17 Jan 2024 | 46.28 | 46.54 | 45.65 | 46.54 | 46.54 | 3,200 |
| 16 Jan 2024 | 47.68 | 47.94 | 45.96 | 47.43 | 47.43 | 11,900 |
| 12 Jan 2024 | 52.45 | 52.45 | 48.23 | 48.40 | 48.40 | 23,000 |
| 11 Jan 2024 | 58.28 | 59.00 | 51.08 | 53.09 | 53.09 | 96,800 |
| 10 Jan 2024 | 53.79 | 57.93 | 52.50 | 54.70 | 54.70 | 9,700 |
| 09 Jan 2024 | 55.89 | 56.24 | 54.41 | 55.93 | 55.93 | 13,200 |
| 08 Jan 2024 | 54.18 | 56.22 | 52.39 | 56.08 | 56.08 | 8,100 |
| 05 Jan 2024 | 53.63 | 57.23 | 51.56 | 52.64 | 52.64 | 15,100 |
| 04 Jan 2024 | 53.03 | 55.32 | 53.03 | 54.21 | 54.21 | 21,700 |
| 03 Jan 2024 | 50.39 | 53.05 | 50.00 | 51.93 | 51.93 | 15,400 |
| 02 Jan 2024 | 58.74 | 58.74 | 54.22 | 54.35 | 54.35 | 16,400 |
| 29 Dec 2023 | 58.64 | 58.99 | 52.46 | 53.16 | 53.16 | 18,900 |
| 28 Dec 2023 | 62.25 | 62.25 | 56.41 | 57.24 | 57.24 | 23,400 |
| 28 Dec 2023 | 7.053 Dividend | |||||
| 27 Dec 2023 | 64.49 | 67.55 | 64.49 | 67.49 | 60.44 | 13,900 |
| 26 Dec 2023 | 62.60 | 62.60 | 60.94 | 62.34 | 55.83 | 12,000 |
| 22 Dec 2023 | 61.37 | 64.13 | 61.37 | 63.17 | 56.57 | 10,700 |
| 21 Dec 2023 | 60.25 | 61.25 | 58.96 | 60.83 | 54.47 | 12,000 |
| 20 Dec 2023 | 60.03 | 60.86 | 58.25 | 58.25 | 52.16 | 7,300 |
| 19 Dec 2023 | 58.20 | 58.67 | 56.35 | 56.97 | 51.02 | 5,200 |
| 18 Dec 2023 | 54.01 | 56.73 | 54.01 | 55.91 | 50.07 | 6,500 |
| 15 Dec 2023 | 55.24 | 55.57 | 54.34 | 55.21 | 49.44 | 6,200 |
| 14 Dec 2023 | 55.02 | 56.09 | 54.50 | 55.24 | 49.47 | 11,100 |
| 13 Dec 2023 | 51.07 | 54.86 | 51.07 | 54.28 | 48.61 | 5,400 |
| 12 Dec 2023 | 51.85 | 51.85 | 50.15 | 51.44 | 46.06 | 2,800 |
| 11 Dec 2023 | 53.09 | 53.09 | 49.44 | 50.46 | 45.19 | 19,500 |
| 08 Dec 2023 | 54.01 | 56.33 | 54.01 | 56.07 | 50.21 | 7,600 |
| *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.