New Zealand markets close in 1 hour 4 minutes

Global X Blockchain & Bitcoin Strategy ETF (BITS)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
72.66-2.01 (-2.69%)
At close: 04:00PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202475.0075.0572.0472.6672.6629,700
23 Jul 202476.4076.4074.6774.6774.672,700
22 Jul 202477.7378.1675.1977.9577.954,800
19 Jul 202473.9876.9973.9876.9176.916,900
18 Jul 202474.7674.7672.3072.3072.302,100
17 Jul 202477.3077.3075.2376.6276.625,700
16 Jul 202475.9678.7674.8178.7678.764,200
15 Jul 202472.0675.7472.0675.5875.5810,100
12 Jul 202467.3268.0766.9867.6667.662,400
11 Jul 202467.5168.3065.3565.5465.544,700
10 Jul 202466.6966.6966.0466.0466.041,600
09 Jul 202466.7467.2166.1466.6666.662,200
08 Jul 202468.4268.9767.1667.8167.815,700
05 Jul 202464.4167.5964.4167.5967.597,400
03 Jul 202469.0269.2768.5469.2769.271,700
02 Jul 202470.5070.7769.4670.2270.223,200
01 Jul 202468.9271.6968.9271.2971.293,200
28 Jun 202466.4066.6966.4066.6966.691,200
27 Jun 202468.4369.1267.9567.9567.952,400
27 Jun 20240.378 Dividend
26 Jun 202470.2970.2968.2168.5268.146,700
25 Jun 202469.7870.0468.6869.6269.242,600
24 Jun 202467.0367.8065.5065.6565.296,400
21 Jun 202470.7870.7869.4969.8969.502,400
20 Jun 202472.5673.3771.5672.1271.727,700
18 Jun 202471.1871.7371.1771.4671.072,500
17 Jun 202469.7873.7869.7873.5273.117,000
14 Jun 202472.0072.0070.0670.7770.383,800
13 Jun 202472.1373.0071.2471.7271.322,700
12 Jun 202472.1573.7271.2771.7571.355,100
11 Jun 202467.6669.5066.4169.4169.036,900
10 Jun 202469.5870.6768.9170.5970.203,300
07 Jun 202471.1473.4770.0070.1369.744,600
06 Jun 202470.6972.9770.6972.3671.965,600
05 Jun 202470.2170.9869.5070.9870.594,200
04 Jun 202468.9270.2668.8770.0169.627,300
03 Jun 202468.8469.0166.9367.6067.232,400
31 May 202465.3766.3765.1066.3766.002,600
30 May 202468.2169.5067.7068.0467.665,700
29 May 202467.1167.1167.0967.0966.72700
28 May 202468.0068.5967.8167.8167.441,400
24 May 202468.2768.8568.2768.8568.472,100
23 May 202466.6567.6565.6966.2065.834,700
22 May 202469.3570.8469.0169.2668.882,600
21 May 202469.6569.8868.6068.9268.544,100
20 May 202465.4569.4765.1869.0968.713,400
17 May 202465.8066.1465.2065.2064.844,400
16 May 202464.7065.3064.0364.1063.751,700
15 May 202462.7565.0062.1764.7164.357,400
14 May 202460.1860.5460.0060.1559.822,900
13 May 202460.7261.9160.7261.1060.763,300
10 May 202462.7062.7059.6359.6359.301,100
09 May 202461.1461.9361.1461.9361.59500
08 May 202461.6161.6161.5861.5861.241,800
07 May 202463.8064.2762.7962.7962.443,100
06 May 202464.7764.7863.8064.3263.974,300
03 May 202461.0461.7761.0461.7761.431,000
02 May 202458.3560.3558.3560.3560.021,300
01 May 202457.5758.8156.1257.0056.699,800
30 Apr 202461.0561.6558.8058.8058.481,700
29 Apr 202462.5063.9462.3862.8962.547,100
26 Apr 202464.0665.3664.0665.0064.641,500
25 Apr 202463.5565.4963.5565.2064.844,800
24 Apr 202467.2967.9565.2665.4165.054,300
23 Apr 202465.4967.7465.4967.7467.372,700
22 Apr 202464.1565.7063.4165.5165.1510,400
19 Apr 202461.8362.7161.3762.2661.923,500
18 Apr 202459.7162.2559.6060.8460.505,500
17 Apr 202459.1559.1557.4658.6258.305,700
16 Apr 202460.0560.0557.9559.6159.2812,400
15 Apr 202463.7463.7459.6859.9259.5910,500
12 Apr 202464.3364.7562.8963.9963.643,500
11 Apr 202466.6767.6466.6767.5067.133,300
10 Apr 202464.7666.6064.2066.6066.232,600
09 Apr 202467.2867.6765.8365.9165.557,900
08 Apr 202470.6870.6868.1968.7668.385,500
05 Apr 202466.0566.8666.0566.2965.922,900
04 Apr 202468.1168.6767.3067.3366.963,300
03 Apr 202466.4067.0166.4066.4766.103,500
02 Apr 202466.9167.3965.7866.9366.5611,000
01 Apr 202472.3072.9070.0470.5170.126,600
28 Mar 202474.1475.0073.0873.5173.106,900
27 Mar 202474.7874.7871.4972.2571.855,800
26 Mar 202474.5274.5272.0572.6672.2611,900
25 Mar 202470.1574.5270.1574.2673.859,600
22 Mar 202468.2568.2566.8267.1266.758,400
21 Mar 202471.1071.7169.4969.9969.6017,000
20 Mar 202464.2069.4664.2069.3568.9716,000
19 Mar 202463.2365.3861.2864.7264.3655,300
18 Mar 202467.6268.0066.0066.9566.5812,800
15 Mar 202464.6769.0064.6768.2667.8815,300
14 Mar 202470.0370.0366.1266.1265.7626,200
13 Mar 202470.5672.0570.3171.1370.7418,800
12 Mar 202470.7470.7468.0070.1069.719,300
11 Mar 202475.0675.0670.0370.6770.2836,500
08 Mar 202469.4872.9468.7571.7071.3014,700
07 Mar 202468.4368.9066.9368.7468.3610,200
06 Mar 202467.9768.9966.3568.1567.7713,300
05 Mar 202468.8870.3461.0663.2162.8623,400
04 Mar 202470.1070.9968.4269.3668.9826,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...