Global X Blockchain and Bitcoin Stratagy ETF (BITS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.0399 | 13.2491572622 | 68.23 | 77.2699 | 65.35 | 4176 | 70.7735546 | SP |
| 4 | 6.0899 | 8.55563360495 | 71.18 | 77.2699 | 64.41 | 4104 | 69.47896669 | SP |
| 12 | 11.7799 | 17.9873263094 | 65.49 | 77.2699 | 56.12 | 3817 | 67.61798204 | SP |
| 26 | 29.5899 | 62.0593540268 | 47.68 | 77.2699 | 42.51 | 7908 | 63.7580145 | SP |
| 52 | 31.0699 | 67.2508658009 | 46.2 | 77.2699 | 31.74 | 6966 | 57.2727312 | SP |
| 156 | 49.2099 | 175.373841768 | 28.06 | 77.2699 | 4.86 | 8089 | 28.39392969 | SP |
| 260 | 49.2099 | 175.373841768 | 28.06 | 77.2699 | 4.86 | 8089 | 28.39392969 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 75.58 | 7.92 | 11.71 | 72.06 | 75.74 | 72.06 | 10065 |
| 1720823700 | 67.66 | 2.12 | 3.23 | 65.8 | 68.07 | 65.8 | 2368 |
| 1720737300 | 65.54 | -0.5 | -0.76 | 67.51 | 68.3 | 65.349999 | 4714 |
| 1720650900 | 66.04 | -0.62 | -0.93 | 66.65 | 66.69 | 66.04 | 1585 |
| 1720564500 | 66.66 | -1.15 | -1.70 | 68.23 | 68.23 | 66.14 | 2153 |
| 1720478100 | 67.81 | 0.22 | 0.33 | 68.42 | 68.975 | 67.16 | 5700 |
| 1720218900 | 67.59 | -1.68 | -2.43 | 64.41 | 67.59 | 64.41 | 7362 |
| 1720040640 | 69.27 | -0.95 | -1.35 | 68.57 | 69.27 | 68.54 | 1662 |
| 1719959700 | 70.22 | -1.07 | -1.50 | 70.94 | 70.96 | 69.46 | 3247 |
| 1719873300 | 71.2878 | 3.34 | 4.91 | 68.92 | 71.69 | 68.92 | 3209 |
| 1719614100 | 67.95 | 0 | 0.00 | 67.95 | 67.95 | 67.95 | 0 |
| 1719527700 | 67.95 | -0.57 | -0.83 | 68.43 | 69.45 | 67.95 | 2425 |
| 1719441300 | 68.52 | -1.1 | -1.58 | 69.35 | 70.2938 | 68.21 | 6665 |
| 1719354900 | 69.62 | 3.97 | 6.05 | 67.6 | 70.04 | 67.6 | 2605 |
| 1719268500 | 65.65 | -4.24 | -6.07 | 66.94 | 67.7999 | 65.5 | 6383 |
| 1719009300 | 69.89 | -2.23 | -3.09 | 70.78 | 70.78 | 69.485 | 2391 |
| 1718922900 | 72.12 | 0.66 | 0.92 | 72.56 | 73.37 | 71.56 | 7665 |
| 1718750100 | 71.46 | -2.06 | -2.80 | 71.18 | 71.73 | 71.17 | 2463 |
| 1718663700 | 73.52 | 2.75 | 3.89 | 69.78 | 73.775 | 69.78 | 6994 |
| 1718404500 | 70.77 | -0.95 | -1.32 | 72.36 | 72.36 | 70.0631 | 3788 |
| 1718318100 | 71.7158 | -0.03 | -0.05 | 72.13 | 73 | 71.24 | 2719 |
| 1718231700 | 71.75 | 2.34 | 3.37 | 71.75 | 73.72 | 71.27 | 5146 |
| 1718145300 | 69.41 | -1.18 | -1.67 | 68 | 69.5 | 66.41 | 6905 |
| 1718058900 | 70.59 | 0.46 | 0.66 | 69.58 | 70.67 | 68.91 | 3269 |
| 1717799700 | 70.13 | -2.23 | -3.08 | 72.84 | 73.475 | 69.995 | 4616 |
| 1717713300 | 72.36 | 1.38 | 1.94 | 70.69 | 72.975 | 70.69 | 5596 |
| 1717626900 | 70.98 | 0.97 | 1.39 | 70.21 | 70.98 | 69.504 | 4211 |
| 1717540500 | 70.01 | 2.41 | 3.57 | 68.01 | 70.2577 | 68.01 | 7338 |
| 1717454100 | 67.6 | 1.23 | 1.85 | 68.84 | 69.01 | 66.93 | 2433 |
| 1717194900 | 66.37 | -1.67 | -2.45 | 68 | 68 | 65.099999 | 2601 |
| 1717108500 | 68.04 | 0.95 | 1.41 | 68.21 | 69.4999 | 67.7 | 5664 |
| 1717022100 | 67.0934 | -0.72 | -1.06 | 67.11 | 67.81 | 67.0934 | 724 |
| 1716935700 | 67.81 | -1.04 | -1.51 | 68 | 68.59 | 67.81 | 1315 |
| 1716590100 | 68.85 | 2.65 | 4.00 | 66.61 | 68.85 | 66 | 2060 |
| 1716503700 | 66.2 | -3.06 | -4.42 | 69.66 | 69.66 | 65.69 | 4673 |
| 1716417300 | 69.26 | 0.34 | 0.49 | 69.3 | 70.8412 | 69.0068 | 2643 |
| 1716330900 | 68.92 | -0.17 | -0.25 | 69.65 | 69.88 | 68.6001 | 4160 |
| 1716244500 | 69.09 | 3.89 | 5.97 | 65.45 | 69.47 | 64.68 | 3397 |
| 1715985300 | 65.2 | 1.1 | 1.72 | 64.66 | 66.1416 | 64.66 | 4380 |
| 1715898900 | 64.099999 | -0.61 | -0.94 | 64.48 | 65.5 | 64.031899 | 1716 |
| 1715812500 | 64.709999 | 4.56 | 7.58 | 62.75 | 65 | 62.17 | 7399 |
| 1715726100 | 60.15 | -0.95 | -1.55 | 60.18 | 60.55 | 60 | 2943 |
| 1715639700 | 61.1 | 1.47 | 2.47 | 60.72 | 61.91 | 60.72 | 3277 |
| 1715380500 | 59.63 | -2.3 | -3.71 | 62.7 | 63.19 | 59.63 | 1100 |
| 1715294100 | 61.93 | 0.35 | 0.57 | 61.62 | 61.93 | 61.1 | 521 |
| 1715207700 | 61.58 | -1.21 | -1.93 | 61.54 | 61.61 | 61.04 | 1757 |
| 1715121300 | 62.79 | -1.53 | -2.38 | 63.8 | 64.269999 | 62.79 | 3062 |
| 1715034900 | 64.319999 | 2.55 | 4.13 | 62.76 | 64.78 | 62.76 | 4288 |
| 1714775700 | 61.77 | 1.42 | 2.35 | 62.13 | 62.31 | 61.045 | 1003 |
| 1714689300 | 60.35 | 3.35 | 5.88 | 59.39 | 60.35 | 58.35 | 1271 |
| 1714602900 | 57 | -1.8 | -3.06 | 57.57 | 58.8127 | 56.12 | 9839 |
| 1714516500 | 58.8 | -4.09 | -6.50 | 61.05 | 61.65 | 58.8 | 1658 |
| 1714430100 | 62.89 | -2.11 | -3.25 | 63.93 | 63.94 | 62.3851 | 7135 |
| 1714170900 | 65 | -0.2 | -0.31 | 65.2 | 65.364999 | 62 | 1523 |
| 1714084500 | 65.2 | -0.21 | -0.32 | 63.55 | 65.491699 | 63 | 4785 |
| 1713998100 | 65.41 | -2.33 | -3.44 | 67.29 | 67.95 | 65.265 | 4285 |
| 1713911700 | 67.74 | 2.23 | 3.40 | 65.489999 | 67.74 | 65.489999 | 2725 |
| 1713825300 | 65.51 | 3.25 | 5.22 | 64.15 | 65.7 | 63.31 | 10351 |
| 1713566100 | 62.26 | 1.42 | 2.33 | 61.83 | 62.71 | 61.37 | 3465 |
| 1713479700 | 60.84 | 2.22 | 3.79 | 59.71 | 62.25 | 59.19 | 5483 |
| 1713393300 | 58.62 | -0.99 | -1.66 | 59.15 | 59.68 | 57.46 | 5684 |
| 1713306900 | 59.61 | -0.31 | -0.52 | 59.92 | 60.05 | 57.95 | 12436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
