Indicators

Global X Blockchain & Bitcoin Strategy ETF (NQ: BITS )

68.15 +0.13 (+0.19%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	69.71	69.71	63.43	65.65	14,688	-1.76(-2.61%)
Feb 28, 2024	70.72	71.65	66.33	67.41	31,902	+1.02(+1.54%)
Feb 27, 2024	69.14	69.49	66.13	66.38	16,788	+1.19(+1.83%)
Feb 26, 2024	58.90	65.57	58.90	65.19	11,316	+7.45(+12.90%)
Feb 23, 2024	58.90	58.90	57.74	57.74	3,694	-2.20(-3.67%)
Feb 22, 2024	58.58	59.94	58.54	59.94	9,774	+2.06(+3.56%)
Feb 21, 2024	58.19	59.04	57.19	57.88	9,087	-2.49(-4.12%)
Feb 20, 2024	62.71	62.71	58.57	60.37	8,995	-1.75(-2.82%)
Feb 16, 2024	62.11	63.40	61.18	62.12	11,802	+0.38(+0.61%)
Feb 15, 2024	64.02	64.34	61.13	61.74	9,445	-0.69(-1.10%)
Feb 14, 2024	61.14	62.50	60.84	62.42	19,917	+5.71(+10.06%)
Feb 13, 2024	56.04	57.57	55.14	56.72	12,601	-2.42(-4.09%)
Feb 12, 2024	55.41	59.38	55.41	59.13	20,116	+4.21(+7.66%)
Feb 09, 2024	53.87	55.33	53.26	54.93	19,707	+4.36(+8.61%)
Feb 08, 2024	48.22	50.57	48.22	50.57	22,111	+3.18(+6.72%)
Feb 07, 2024	46.18	47.39	45.25	47.39	5,968	+1.57(+3.44%)
Feb 06, 2024	45.08	46.13	45.08	45.81	1,946	+1.18(+2.64%)
Feb 05, 2024	46.89	46.89	44.63	44.63	3,650	-1.55(-3.36%)
Feb 02, 2024	46.36	46.82	46.01	46.18	2,848	-0.84(-1.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.