Global X Blockchain and Bitcoin Stratagy ETF (BITS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.39 | -14.0967868339 | 102.08 | 106.9298 | 88.03 | 6432 | 96.22305323 | SP |
| 4 | -10.4799 | -10.6752680812 | 98.1699 | 106.9298 | 88.03 | 9151 | 97.876645 | SP |
| 12 | 21.22 | 31.9241763201 | 66.47 | 106.9298 | 60.9884 | 5925 | 90.40466224 | SP |
| 26 | 20.75 | 30.9979085748 | 66.94 | 106.9298 | 51.73 | 4927 | 79.68579508 | SP |
| 52 | 25.09 | 40.0798722045 | 62.6 | 106.9298 | 42.51 | 7363 | 67.5451367 | SP |
| 156 | 64.84 | 283.763676149 | 22.85 | 106.9298 | 4.86 | 7449 | 33.92690714 | SP |
| 260 | 83.37 | 1929.86111111 | 4.32 | 106.9298 | 4.32 | 5612 | 33.36017334 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 87.69 | -3.82 | -4.17 | 90.18 | 90.5 | 87.69 | 11314 |
| 1734737700 | 91.51 | 0.14 | 0.15 | 90 | 92.96 | 90 | 8153 |
| 1734651300 | 91.3714 | -4.03 | -4.22 | 98.11 | 98.11 | 91.1101 | 6737 |
| 1734564900 | 95.4 | -9.29 | -8.87 | 103.11 | 103.11 | 95.4 | 7899 |
| 1734478500 | 104.69 | 0.31 | 0.30 | 106.27 | 106.27 | 103.5 | 3786 |
| 1734392100 | 104.38 | 5.08 | 5.12 | 102.08 | 106.9298 | 101.19 | 5585 |
| 1734132900 | 99.295 | 0.76 | 0.77 | 98.45 | 100.085 | 98.45 | 2949 |
| 1734046500 | 98.5388 | -1.24 | -1.24 | 101.66 | 101.66 | 98.5388 | 49290 |
| 1733960100 | 99.78 | 3.97 | 4.14 | 97.73 | 100.0677 | 97.73 | 4248 |
| 1733873700 | 95.81 | -1.54 | -1.58 | 98.36 | 98.36 | 94.24 | 4359 |
| 1733787300 | 97.35 | -7.23 | -6.92 | 101.82 | 103.26 | 97.35 | 6410 |
| 1733528100 | 104.5841 | 4.56 | 4.55 | 101.4363 | 106.03 | 101.4363 | 8549 |
| 1733441700 | 100.0281 | -1.57 | -1.55 | 106.09 | 106.71 | 100 | 6646 |
| 1733355300 | 101.6 | 4.55 | 4.69 | 97.42 | 101.7872 | 97.19 | 9424 |
| 1733268900 | 97.05 | 0.08 | 0.08 | 94.71 | 97.05 | 94.71 | 10355 |
| 1733182500 | 96.97 | -2.93 | -2.93 | 98.92 | 99.2 | 96.025 | 7457 |
| 1732917840 | 99.9 | 1.31 | 1.33 | 99.94 | 102.1 | 99.5 | 2435 |
| 1732750500 | 98.59 | 7.35 | 8.06 | 95.22 | 99.24 | 94.5471 | 7098 |
| 1732664100 | 91.24 | -5.18 | -5.37 | 92.995 | 95.91 | 91.11 | 9265 |
| 1732577700 | 96.42 | -3.11 | -3.12 | 98.1699 | 98.82 | 95.61 | 13217 |
| 1732318500 | 99.53 | 3.77 | 3.94 | 95.58 | 100.08 | 94.35 | 11209 |
| 1732232100 | 95.76 | 1.09 | 1.15 | 99.1899 | 99.1899 | 94.06 | 14574 |
| 1732145700 | 94.6731 | 0.99 | 1.06 | 96 | 96.41 | 93.85 | 10165 |
| 1732059300 | 93.6825 | 2.42 | 2.65 | 92.1236 | 95.2 | 91.46 | 6163 |
| 1731972900 | 91.26 | -0.4 | -0.43 | 91.28 | 93.42 | 89.74 | 5446 |
| 1731713700 | 91.655 | 3.32 | 3.75 | 89 | 91.655 | 87.86 | 4032 |
| 1731627300 | 88.3381 | -3.15 | -3.45 | 91.059 | 91.059 | 88.325 | 8081 |
| 1731540900 | 91.49 | -4.31 | -4.50 | 95.97 | 96.72 | 91.01 | 7144 |
| 1731454500 | 95.8 | 0.37 | 0.38 | 91.67 | 96.1885 | 91.67 | 6010 |
| 1731368100 | 95.4337 | 12.24 | 14.72 | 90.885 | 96.16 | 90.38 | 14772 |
| 1731108900 | 83.19 | 0.05 | 0.06 | 82.97 | 83.555 | 81.63 | 4144 |
| 1731022500 | 83.14 | 1.78 | 2.19 | 80.725 | 83.5 | 80.725 | 2747 |
| 1730936100 | 81.3587 | 10.2 | 14.33 | 77.77 | 81.43 | 77 | 11731 |
| 1730849700 | 71.1588 | 2.97 | 4.35 | 70.46 | 72.17 | 70.46 | 4792 |
| 1730763300 | 68.19 | -2.36 | -3.34 | 69.96 | 69.96 | 68.19 | 2236 |
| 1730500500 | 70.5451 | -0.77 | -1.09 | 72.33 | 72.33 | 70.33 | 2088 |
| 1730414100 | 71.32 | -4.37 | -5.77 | 74.99 | 74.99 | 71.32 | 1960 |
| 1730327700 | 75.69 | -1.76 | -2.27 | 76.12 | 77.2 | 75.69 | 3201 |
| 1730241300 | 77.45 | 2.57 | 3.43 | 76.9 | 78.1299 | 76.9 | 3652 |
| 1730154900 | 74.88 | 3.86 | 5.43 | 74.69 | 75.855 | 74.69 | 2272 |
| 1729895700 | 71.0223 | -1.58 | -2.17 | 72.86 | 73.13 | 71.02 | 2029 |
| 1729809300 | 72.5989 | 1.7 | 2.40 | 72.29 | 72.74 | 71.5617 | 6158 |
| 1729722900 | 70.8998 | -2.01 | -2.76 | 72.18 | 72.18 | 70.025 | 896 |
| 1729636500 | 72.91 | -0.06 | -0.08 | 72.22 | 73.39 | 72.22 | 934 |
| 1729550100 | 72.97 | 0.72 | 1.00 | 71.71 | 73.125 | 70.6578 | 1709 |
| 1729290900 | 72.25 | 2.79 | 4.02 | 70.57 | 72.995 | 70.57 | 2843 |
| 1729204500 | 69.46 | -1.55 | -2.19 | 70.66 | 70.66 | 69.46 | 521 |
| 1729118100 | 71.0127 | 2.88 | 4.23 | 69.08 | 71.08 | 69.08 | 4891 |
| 1729031700 | 68.13 | 0.37 | 0.55 | 67.57 | 68.13 | 67.57 | 1204 |
| 1728945300 | 67.7599 | 3.26 | 5.05 | 66.56 | 67.795 | 66.209999 | 847 |
| 1728686100 | 64.5002 | 3.51 | 5.76 | 62.65 | 64.5002 | 62.65 | 540 |
| 1728599700 | 60.9884 | -0.89 | -1.44 | 61.56 | 61.945 | 60.9884 | 452 |
| 1728513300 | 61.88 | -1.45 | -2.29 | 63.11 | 63.11 | 61.88 | 611 |
| 1728426900 | 63.33 | -0.96 | -1.49 | 63.64 | 63.64 | 63.1 | 638 |
| 1728340500 | 64.2857 | -0.26 | -0.41 | 65.73 | 65.73 | 63.53 | 4240 |
| 1728081300 | 64.55 | 1.61 | 2.56 | 63.86 | 64.995 | 63.33 | 5934 |
| 1727994900 | 62.94 | 0.65 | 1.04 | 62.64 | 62.94 | 62.3 | 1061 |
| 1727908500 | 62.29 | -0.68 | -1.08 | 62 | 63.72 | 62 | 1107 |
| 1727822100 | 62.9709 | -2.4 | -3.67 | 65.62 | 65.62 | 62.75 | 9825 |
| 1727735520 | 65.37 | -2.78 | -4.08 | 66.47 | 66.47 | 65.37 | 2882 |
| 1727476500 | 68.15 | 0.13 | 0.19 | 68.75 | 69 | 68.15 | 715 |
| 1727390100 | 68.0231 | 3.11 | 4.80 | 66.95 | 68.79 | 66.95 | 9501 |
| 1727303700 | 64.91 | -1.01 | -1.53 | 65.29 | 66.629999 | 64.91 | 1757 |
| 1727217300 | 65.9187 | 2.23 | 3.50 | 64.349999 | 66.11 | 64.29 | 980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
