Global X Blockchain & Bitcoin Strategy ETF (BITS)
60.04
+2.62 (4.56%)
NASDAQ· Last Trade: Jul 21st, 11:51 AM EDT
Historical Prices For Global X Blockchain & Bitcoin Strategy ETF (BITS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/20/2026 | 55.79 | 57.78 | 55.79 | 57.42 | 4,117 | 57.42 |
| 7/17/2026 | 54.10 | 54.94 | 53.91 | 54.91 | 1,357 | 54.91 |
| 7/16/2026 | 55.32 | 55.32 | 55.32 | 55.32 | 215 | 55.32 |
| 7/15/2026 | 56.89 | 57.59 | 56.87 | 57.59 | 1,523 | 57.59 |
| 7/14/2026 | 56.41 | 56.94 | 56.41 | 56.94 | 789 | 56.94 |
| 7/13/2026 | 56.02 | 56.25 | 55.22 | 55.48 | 997 | 55.48 |
| 7/10/2026 | 57.50 | 57.50 | 57.50 | 57.50 | 452 | 57.50 |
| 7/09/2026 | 57.53 | 57.90 | 57.53 | 57.58 | 929 | 57.58 |
| 7/08/2026 | 55.79 | 56.62 | 55.59 | 56.62 | 1,759 | 56.62 |
| 7/07/2026 | 57.15 | 57.15 | 56.89 | 56.89 | 444 | 56.89 |
| 7/06/2026 | 56.28 | 58.85 | 56.28 | 58.41 | 3,266 | 58.41 |
| 7/02/2026 | 57.50 | 57.78 | 55.52 | 55.84 | 2,683 | 55.84 |
| 7/01/2026 | 55.96 | 57.05 | 55.96 | 56.59 | 2,330 | 56.59 |
| 6/30/2026 | 56.92 | 57.24 | 56.19 | 56.67 | 3,589 | 56.67 |
| 6/29/2026 | 59.07 | 59.07 | 57.29 | 58.52 | 2,425 | 58.52 |
| 6/26/2026 | 57.64 | 59.24 | 57.64 | 59.03 | 3,424 | 58.84 |
| 6/25/2026 | 58.43 | 58.43 | 57.93 | 58.04 | 1,843 | 57.85 |
| 6/24/2026 | 59.05 | 59.05 | 59.05 | 59.05 | 243 | 58.86 |
| 6/23/2026 | 62.42 | 62.42 | 62.05 | 62.05 | 1,032 | 61.86 |
| 6/22/2026 | 66.41 | 66.41 | 63.94 | 63.94 | 1,525 | 63.74 |
| 6/18/2026 | 64.97 | 64.97 | 63.08 | 63.70 | 1,321 | 63.50 |
| 6/17/2026 | 64.18 | 64.18 | 63.32 | 63.39 | 1,067 | 63.19 |
| 6/16/2026 | 65.12 | 65.75 | 64.53 | 64.53 | 2,045 | 64.32 |
| 6/15/2026 | 65.39 | 65.86 | 65.13 | 65.33 | 1,540 | 65.13 |
| 6/12/2026 | 61.66 | 63.50 | 61.66 | 62.40 | 1,662 | 62.21 |
| 6/11/2026 | 60.32 | 61.93 | 60.10 | 61.93 | 876 | 61.74 |
| 6/10/2026 | 59.53 | 59.77 | 58.92 | 58.92 | 3,522 | 58.74 |
| 6/09/2026 | 58.79 | 60.50 | 58.79 | 60.50 | 738 | 60.31 |
| 6/08/2026 | 61.62 | 62.76 | 61.47 | 62.29 | 9,961 | 62.09 |
| 6/05/2026 | 60.22 | 60.22 | 57.77 | 58.84 | 7,142 | 58.65 |
| 6/04/2026 | 63.24 | 64.53 | 63.01 | 64.04 | 2,765 | 63.84 |
| 6/03/2026 | 66.87 | 67.06 | 65.32 | 65.33 | 2,090 | 65.13 |
| 6/02/2026 | 67.92 | 68.66 | 67.31 | 67.31 | 3,724 | 67.10 |
| 6/01/2026 | 68.57 | 69.73 | 67.95 | 69.73 | 2,525 | 69.51 |
| 5/29/2026 | 0.01 | 70.24 | 69.30 | 70.24 | 1,449 | 70.02 |
| 5/28/2026 | 69.75 | 70.35 | 69.75 | 70.35 | 1,243 | 70.13 |
| 5/27/2026 | 68.38 | 70.47 | 68.38 | 70.47 | 5,981 | 70.24 |
| 5/26/2026 | 70.60 | 70.60 | 68.31 | 69.55 | 2,060 | 69.33 |
| 5/22/2026 | 69.84 | 69.84 | 68.87 | 68.87 | 1,108 | 68.65 |
| 5/21/2026 | 67.78 | 69.99 | 67.78 | 69.99 | 3,723 | 69.77 |
| 5/20/2026 | 67.58 | 68.24 | 67.53 | 67.98 | 1,233 | 67.76 |
| 5/19/2026 | 66.29 | 66.74 | 65.73 | 66.54 | 1,845 | 66.33 |
| 5/18/2026 | 67.50 | 67.77 | 65.65 | 66.97 | 4,404 | 66.76 |
| 5/15/2026 | 70.61 | 70.61 | 68.80 | 69.32 | 8,622 | 69.10 |
| 5/14/2026 | 70.46 | 73.67 | 70.12 | 72.84 | 8,203 | 72.61 |
| 5/13/2026 | 69.54 | 70.89 | 69.54 | 70.89 | 915 | 70.67 |
| 5/12/2026 | 71.06 | 71.15 | 69.21 | 71.15 | 5,248 | 70.93 |
| 5/11/2026 | 70.36 | 72.63 | 70.36 | 72.63 | 2,436 | 72.40 |
| 5/08/2026 | 71.40 | 71.40 | 69.46 | 70.56 | 2,490 | 70.34 |
| 5/07/2026 | 72.15 | 72.15 | 69.57 | 70.08 | 3,431 | 69.86 |
| 5/06/2026 | 70.70 | 72.94 | 70.70 | 72.94 | 6,163 | 72.71 |
| 5/05/2026 | 68.14 | 69.32 | 67.03 | 69.32 | 9,930 | 69.10 |
| 5/04/2026 | 65.71 | 66.59 | 65.61 | 66.50 | 5,093 | 66.29 |
| 5/01/2026 | 64.51 | 64.55 | 64.08 | 64.34 | 807 | 64.14 |
| 4/30/2026 | 62.46 | 63.34 | 62.46 | 63.25 | 4,276 | 63.05 |
| 4/29/2026 | 61.22 | 61.22 | 60.90 | 60.90 | 475 | 60.71 |
| 4/28/2026 | 62.22 | 62.22 | 62.22 | 62.20 | 1,817 | 62.00 |
| 4/27/2026 | 65.20 | 65.20 | 63.41 | 63.74 | 4,856 | 63.54 |
| 4/24/2026 | 62.81 | 65.31 | 62.81 | 64.93 | 852 | 64.73 |
| 4/23/2026 | 65.36 | 65.36 | 64.81 | 65.23 | 625 | 65.03 |
| 4/22/2026 | 64.56 | 65.87 | 64.56 | 65.71 | 6,363 | 65.50 |
| 4/21/2026 | 63.91 | 63.91 | 62.22 | 62.22 | 5,746 | 62.02 |