Global X Blockchain & Bitcoin Strategy ETF (BITS)

Last Price52.67

Change+0.21 (0.40%)

NASDAQ · Last Trade: Nov 9th, 3:01 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Global X Blockchain & Bitcoin Strategy ETF (BITS)

Date Range:

2026-08-09 - 2026-11-09

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	52.44	52.50	51.27	52.46	1,349	52.46
11/05/2026	54.93	54.93	50.40	51.54	2,858	51.54
11/04/2026	55.12	56.68	55.11	55.85	1,061	55.85
11/03/2026	55.37	55.69	55.35	55.69	923	55.69
11/02/2026	54.74	54.74	53.20	53.20	674	53.20
10/30/2026	55.12	55.12	53.98	54.50	2,657	54.50
10/29/2026	59.49	59.51	58.62	58.62	2,526	58.62
10/28/2026	59.72	59.72	59.72	59.72	166	59.72
10/27/2026	58.00	58.66	58.00	58.66	383	58.66
10/26/2026	57.14	57.95	57.09	57.24	724	57.24
10/23/2026	58.37	58.53	58.20	58.20	942	58.20
10/22/2026	58.55	58.88	58.55	58.88	534	58.88
10/21/2026	61.80	61.80	61.78	61.78	301	61.78
10/20/2026	60.49	60.49	59.92	59.97	515	59.97
10/19/2026	59.50	59.95	59.23	59.23	684	59.23
10/16/2026	61.01	61.01	59.24	59.24	528	59.24
10/15/2026	58.50	61.67	58.00	61.67	1,500	61.67
10/14/2026	60.88	60.89	60.43	60.45	1,755	60.45
10/13/2026	63.28	63.39	63.28	63.39	377	63.39
10/12/2026	63.17	63.34	63.17	63.25	674	63.25
10/09/2026	63.19	64.24	63.19	63.76	1,776	63.76
10/08/2026	63.70	63.95	62.22	63.31	1,467	63.31
10/07/2026	65.11	65.11	65.11	65.11	263	65.11
10/06/2026	67.33	67.61	67.32	67.45	639	67.45
10/05/2026	66.88	67.44	66.88	67.44	719	67.44
10/02/2026	66.96	66.96	66.96	66.96	457	66.96
10/01/2026	67.06	67.06	66.92	66.92	339	66.92
9/30/2026	67.00	67.00	66.52	66.52	599	66.52
9/29/2026	67.22	67.22	67.22	67.22	173	67.22
9/28/2026	68.23	68.42	67.47	67.47	1,150	67.47
9/25/2026	68.64	68.81	68.64	68.81	966	68.81
9/24/2026	69.93	70.20	69.82	70.20	753	70.20
9/23/2026	71.21	71.21	70.37	70.46	1,382	70.46
9/22/2026	72.12	72.54	72.00	72.29	4,235	72.29
9/21/2026	71.23	72.00	71.23	71.92	3,624	71.92
9/18/2026	65.00	68.40	65.00	68.40	1,331	68.40
9/17/2026	63.54	63.67	63.54	63.67	326	63.67
9/16/2026	62.35	62.35	62.35	62.35	264	62.35
9/15/2026	63.86	63.86	61.95	62.55	2,064	62.55
9/14/2026	65.80	65.92	65.69	65.92	712	65.92
9/11/2026	65.07	66.57	64.78	65.00	3,384	65.00
9/10/2026	63.83	64.22	63.83	64.22	324	64.22
9/09/2026	66.56	66.56	65.71	65.71	613	65.71
9/08/2026	65.81	66.67	65.81	66.67	524	66.67
9/04/2026	66.47	67.08	66.39	67.08	1,360	67.08
9/03/2026	64.40	67.74	64.40	67.74	2,083	67.74
9/02/2026	63.11	63.11	62.85	62.85	587	62.85
9/01/2026	62.73	62.73	62.21	62.48	921	62.48
8/31/2026	62.65	64.42	62.63	64.42	1,246	64.42
8/28/2026	63.20	63.20	63.04	63.04	1,086	63.04
8/27/2026	66.37	67.32	66.37	66.59	1,553	66.59
8/26/2026	65.14	65.14	64.83	64.83	5,306	64.83
8/25/2026	65.31	65.88	65.31	65.83	2,741	65.83
8/24/2026	65.34	65.34	64.09	64.22	2,169	64.22
8/21/2026	64.22	65.64	63.43	64.48	4,627	64.48
8/20/2026	60.00	61.58	59.96	61.58	5,369	61.58
8/19/2026	55.20	58.47	55.20	57.94	2,083	57.94
8/18/2026	55.13	55.22	55.11	55.11	512	55.11
8/17/2026	55.95	56.35	55.65	56.35	1,015	56.35
8/14/2026	54.59	55.12	54.59	55.10	2,369	55.10
8/13/2026	56.58	56.58	55.06	55.24	1,397	55.24
8/12/2026	56.13	56.13	55.14	55.74	1,258	55.74
8/11/2026	54.74	54.95	54.74	54.81	334	54.81
8/10/2026	56.00	56.00	54.58	54.58	881	54.58