Global X Blockchain & Bitcoin Strategy ETF (BITS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

56.07

+3.36

(+6.37%)

At close: 03:59PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	54.01	56.33	54.01	56.07	56.07	7,600
07 Dec 2023	52.12	54.08	51.88	52.71	52.71	21,600
06 Dec 2023	55.27	55.27	52.93	53.60	53.60	10,200
05 Dec 2023	52.46	54.84	52.00	53.99	53.99	20,100
04 Dec 2023	52.36	53.04	50.61	52.59	52.59	27,000
01 Dec 2023	45.79	48.72	45.61	48.17	48.17	14,300
30 Nov 2023	46.21	46.21	45.33	45.62	45.62	2,900
29 Nov 2023	46.87	46.95	45.79	46.16	46.16	5,400
28 Nov 2023	44.50	46.85	44.50	46.45	46.45	21,200
27 Nov 2023	43.45	44.00	43.01	43.64	43.64	18,600
24 Nov 2023	42.70	44.25	42.50	44.17	44.17	6,500
22 Nov 2023	41.69	42.85	41.34	42.36	42.36	2,100
21 Nov 2023	41.14	41.75	41.14	41.62	41.62	1,000
20 Nov 2023	41.04	46.64	41.04	42.27	42.27	6,700
17 Nov 2023	40.46	40.66	39.72	40.66	40.66	4,400
16 Nov 2023	40.71	40.72	39.46	39.77	39.77	5,000
15 Nov 2023	39.62	42.13	39.62	41.82	41.82	9,200
14 Nov 2023	39.75	40.01	39.02	39.02	39.02	1,500
13 Nov 2023	40.33	40.33	39.32	39.54	39.54	2,400
10 Nov 2023	40.95	40.97	40.09	40.71	40.71	3,600
09 Nov 2023	42.78	42.82	40.10	40.37	40.37	3,400
08 Nov 2023	40.30	40.30	39.13	39.35	39.35	1,100
07 Nov 2023	39.60	40.57	39.03	40.57	40.57	800
06 Nov 2023	40.74	40.74	39.89	39.89	39.89	1,500
03 Nov 2023	39.75	40.40	39.72	39.90	39.90	1,700
02 Nov 2023	39.56	40.17	39.14	40.17	40.17	1,900
01 Nov 2023	38.41	38.41	37.90	38.35	38.35	900
31 Oct 2023	37.90	38.06	37.84	38.06	38.06	800
30 Oct 2023	38.50	38.75	37.57	37.90	37.90	2,100
27 Oct 2023	38.11	38.11	37.10	37.12	37.12	1,700
26 Oct 2023	38.67	38.67	37.88	37.90	37.90	5,200
25 Oct 2023	39.38	40.18	39.12	39.43	39.43	5,700
24 Oct 2023	39.55	39.94	38.49	39.03	39.03	8,200
23 Oct 2023	34.70	36.35	34.53	35.93	35.93	2,600
20 Oct 2023	34.13	34.28	34.04	34.04	34.04	2,300
19 Oct 2023	33.46	33.46	33.46	33.46	33.46	300
18 Oct 2023	33.19	33.19	33.06	33.06	33.06	600
17 Oct 2023	33.74	34.36	33.74	34.28	34.28	3,700
16 Oct 2023	34.31	34.31	32.92	33.95	33.95	6,000
13 Oct 2023	31.99	31.99	31.74	31.74	31.74	900
12 Oct 2023	32.53	32.53	32.06	32.06	32.06	3,000
11 Oct 2023	32.16	32.39	32.16	32.35	32.35	1,600
10 Oct 2023	34.00	34.00	33.51	33.51	33.51	500
09 Oct 2023	33.22	34.00	33.19	33.44	33.44	1,200
06 Oct 2023	32.35	33.90	32.35	33.90	33.90	1,300
05 Oct 2023	32.56	32.56	32.56	32.56	32.56	500
04 Oct 2023	32.04	32.85	32.04	32.85	32.85	800
03 Oct 2023	32.58	32.58	32.21	32.21	32.21	5,100
02 Oct 2023	34.92	34.92	33.62	33.98	33.98	2,600
29 Sept 2023	33.63	33.63	32.81	33.03	33.03	900
28 Sept 2023	32.26	33.70	32.26	33.37	33.37	5,000
27 Sept 2023	32.17	32.17	32.10	32.10	32.10	600
26 Sept 2023	32.01	32.16	31.77	31.81	31.81	2,700
25 Sept 2023	32.11	32.35	31.82	32.17	32.17	1,200
22 Sept 2023	33.00	33.00	32.37	32.37	32.37	6,300
21 Sept 2023	33.05	33.05	32.81	32.91	32.91	1,000
20 Sept 2023	33.93	34.10	33.59	33.59	33.59	300
19 Sept 2023	34.33	34.33	34.28	34.28	34.28	500
18 Sept 2023	35.24	35.26	34.26	34.35	34.35	800
15 Sept 2023	33.81	34.02	33.81	34.00	34.00	1,200
14 Sept 2023	34.25	34.55	34.25	34.55	34.55	400
13 Sept 2023	33.65	34.00	33.52	33.52	33.52	2,100
12 Sept 2023	33.75	33.75	33.60	33.60	33.60	500
11 Sept 2023	32.80	32.95	32.57	32.57	32.57	2,000
08 Sept 2023	33.55	34.04	33.55	34.04	34.04	500
07 Sept 2023	33.33	34.43	33.33	34.43	34.43	500
06 Sept 2023	34.08	34.18	34.08	34.18	34.18	700
05 Sept 2023	33.99	33.99	33.99	33.99	33.99	400
01 Sept 2023	34.15	34.33	33.99	34.19	34.19	3,800
31 Aug 2023	36.69	36.69	35.16	35.22	35.22	1,900
30 Aug 2023	36.79	36.99	36.78	36.81	36.81	1,300
29 Aug 2023	33.84	37.72	33.84	37.68	37.68	2,900
28 Aug 2023	34.15	34.15	33.90	33.92	33.92	800
25 Aug 2023	34.32	34.32	33.42	33.86	33.86	1,500
24 Aug 2023	34.43	34.43	33.77	34.08	34.08	2,300
23 Aug 2023	33.79	35.52	33.79	35.38	35.38	8,700
22 Aug 2023	33.95	33.95	33.78	33.78	33.78	1,200
21 Aug 2023	34.63	34.63	34.34	34.42	34.42	1,700
18 Aug 2023	34.46	34.65	34.20	34.44	34.44	6,700
17 Aug 2023	37.98	37.98	36.38	36.38	36.38	2,400
16 Aug 2023	38.53	38.71	38.37	38.40	38.40	1,900
15 Aug 2023	39.85	40.15	39.04	39.04	39.04	1,800
14 Aug 2023	39.99	40.07	39.84	40.04	40.04	3,100
11 Aug 2023	40.78	40.78	40.12	40.35	40.35	1,400
10 Aug 2023	41.09	41.09	40.43	40.43	40.43	1,300
09 Aug 2023	42.01	42.09	40.78	40.78	40.78	5,700
08 Aug 2023	41.07	42.08	40.82	41.85	41.85	3,400
07 Aug 2023	41.32	41.32	40.00	40.44	40.44	1,600
04 Aug 2023	41.86	41.92	40.88	40.88	40.88	2,000
03 Aug 2023	41.94	42.07	41.94	42.07	42.07	700
02 Aug 2023	43.11	43.11	42.16	42.16	42.16	3,500
01 Aug 2023	43.15	43.15	42.02	43.13	43.13	1,700
31 Jul 2023	43.97	44.06	43.60	43.75	43.75	1,400
28 Jul 2023	43.30	43.76	42.88	43.59	43.59	4,800
27 Jul 2023	44.49	44.49	42.42	42.73	42.73	7,400
26 Jul 2023	43.26	44.15	43.26	43.74	43.74	900
25 Jul 2023	43.00	43.78	43.00	43.60	43.60	1,900
24 Jul 2023	43.16	43.19	42.74	42.91	42.91	1,700
21 Jul 2023	44.75	44.75	43.45	44.16	44.16	5,200
20 Jul 2023	46.11	46.11	44.12	44.32	44.32	2,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

Global X Blockchain & Bitcoin Strategy ETF (BITS)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)