Global X Blockchain & Bitcoin Strategy ETF (BITS)

58.84
-5.20 (-8.12%)
NASDAQ· Last Trade: Jun 6th, 6:10 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202660.2260.2257.7758.847,14258.84
6/04/202663.2464.5363.0164.042,76564.04
6/03/202666.8767.0665.3265.332,09065.33
6/02/202667.9268.6667.3167.313,72467.31
6/01/202668.5769.7367.9569.732,52569.73
5/29/20260.0170.2469.3070.241,44970.24
5/28/202669.7570.3569.7570.351,24370.35
5/27/202668.3870.4768.3870.475,98170.47
5/26/202670.6070.6068.3169.552,06069.55
5/22/202669.8469.8468.8768.871,10868.87
5/21/202667.7869.9967.7869.993,72369.99
5/20/202667.5868.2467.5367.981,23367.98
5/19/202666.2966.7465.7366.541,84566.54
5/18/202667.5067.7765.6566.974,40466.97
5/15/202670.6170.6168.8069.328,62269.32
5/14/202670.4673.6770.1272.848,20372.84
5/13/202669.5470.8969.5470.8991570.89
5/12/202671.0671.1569.2171.155,24871.15
5/11/202670.3672.6370.3672.632,43672.63
5/08/202671.4071.4069.4670.562,49070.56
5/07/202672.1572.1569.5770.083,43170.08
5/06/202670.7072.9470.7072.946,16372.94
5/05/202668.1469.3267.0369.329,93069.32
5/04/202665.7166.5965.6166.505,09366.50
5/01/202664.5164.5564.0864.3480764.34
4/30/202662.4663.3462.4663.254,27663.25
4/29/202661.2261.2260.9060.9047560.90
4/28/202662.2262.2262.2262.201,81762.20
4/27/202665.2065.2063.4163.744,85663.74
4/24/202662.8165.3162.8164.9385264.93
4/23/202665.3665.3664.8165.2362565.23
4/22/202664.5665.8764.5665.716,36365.71
4/21/202663.9163.9162.2262.225,74662.22
4/20/202663.2764.2363.0764.232,57064.23
4/17/202663.4364.7063.1664.667,43264.66
4/16/202662.7162.7161.1562.101,29362.10
4/15/202661.6962.0060.4661.924,17261.92
4/14/202660.5762.3860.5761.493,92461.49
4/13/202656.4059.0655.6659.062,38459.06
4/10/202657.1557.9357.1557.612,20957.61
4/09/202656.1657.0455.3356.721,96356.72
4/08/202657.0057.3055.7356.105,16756.10
4/07/202651.9053.4651.9053.462,04853.46
4/06/202652.6653.8052.6653.4818,85053.48
4/02/202649.6851.6649.6851.664,84151.66
4/01/202652.6452.6451.8451.873,22951.87
3/31/202649.9951.6249.8651.522,77251.52
3/30/202652.0552.0548.8849.174,49849.17
3/27/202652.1652.1650.1650.584,71250.58
3/26/202655.1355.2953.0553.243,22753.24
3/25/202656.7857.1556.0356.284,98456.28
3/24/202655.0555.2154.8154.8173354.81
3/23/202655.4156.9255.4156.286,20156.28
3/20/202655.0555.3254.5354.732,14554.73
3/19/202654.4155.9254.3755.924,34855.92
3/18/202657.3857.3856.1956.192,62256.19
3/17/202658.4159.0358.2758.774,33758.77
3/16/202658.6458.6457.6358.295,06958.29
3/13/202657.1058.0554.4855.796,37655.79
3/12/202654.9755.3154.4955.202,96555.20
3/11/202656.1156.7055.6656.102,36156.10
3/10/202655.1656.1654.8154.8625,11754.86
3/09/202653.3854.6053.3354.535,02154.53