BITS Historical Prices
Global X Blockchain & Bitcoin Strategy ETF · daily open, high, low, close & volume
Trading days
250
Period high
109.96
Period low
48.88
Period change
-44.12%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 59.49 | 59.51 | 58.62 | 58.62 | -1.84% | 2,526 |
| Oct 28, 2026 | 59.72 | 59.72 | 59.72 | 59.72 | +1.81% | 166 |
| Oct 27, 2026 | 58.00 | 58.66 | 58.00 | 58.66 | +2.48% | 382 |
| Oct 26, 2026 | 57.14 | 57.95 | 57.09 | 57.24 | -1.65% | 725 |
| Oct 23, 2026 | 58.37 | 58.53 | 58.20 | 58.20 | -1.16% | 942 |
| Oct 22, 2026 | 58.55 | 58.88 | 58.55 | 58.88 | -4.70% | 534 |
| Oct 21, 2026 | 61.80 | 61.80 | 61.78 | 61.78 | +3.02% | 301 |
| Oct 20, 2026 | 60.49 | 60.49 | 59.92 | 59.97 | +1.26% | 515 |
| Oct 19, 2026 | 59.50 | 59.95 | 59.23 | 59.23 | -0.03% | 684 |
| Oct 16, 2026 | 61.01 | 61.01 | 59.24 | 59.24 | -3.94% | 527 |
| Oct 15, 2026 | 58.50 | 61.67 | 58.00 | 61.67 | +2.03% | 1,502 |
| Oct 14, 2026 | 60.88 | 60.89 | 60.43 | 60.45 | -4.64% | 1,755 |
| Oct 13, 2026 | 63.28 | 63.39 | 63.28 | 63.39 | +0.22% | 377 |
| Oct 12, 2026 | 63.17 | 63.34 | 63.17 | 63.25 | -0.80% | 675 |
| Oct 9, 2026 | 63.19 | 64.24 | 63.19 | 63.76 | +0.70% | 1,776 |
| Oct 8, 2026 | 63.70 | 63.95 | 62.22 | 63.31 | -2.76% | 1,468 |
| Oct 7, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | -3.47% | 263 |
| Oct 6, 2026 | 67.33 | 67.61 | 67.32 | 67.45 | +0.02% | 638 |
| Oct 5, 2026 | 66.88 | 67.44 | 66.88 | 67.44 | +0.72% | 720 |
| Oct 2, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | +0.05% | 457 |
| Oct 1, 2026 | 67.06 | 67.06 | 66.92 | 66.92 | +0.60% | 340 |
| Sep 30, 2026 | 67.00 | 67.00 | 66.52 | 66.52 | -1.04% | 599 |
| Sep 29, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | -0.37% | 174 |
| Sep 28, 2026 | 68.23 | 68.42 | 67.47 | 67.47 | -1.95% | 1,150 |
| Sep 25, 2026 | 68.64 | 68.81 | 68.64 | 68.81 | -1.98% | 966 |
| Sep 24, 2026 | 69.93 | 70.20 | 69.82 | 70.20 | -0.36% | 753 |
| Sep 23, 2026 | 71.21 | 71.21 | 70.37 | 70.46 | -2.53% | 1,383 |
| Sep 22, 2026 | 72.12 | 72.54 | 72.00 | 72.29 | +0.50% | 4,235 |
| Sep 21, 2026 | 71.23 | 72.00 | 71.23 | 71.92 | +5.16% | 3,626 |
| Sep 18, 2026 | 65.00 | 68.40 | 65.00 | 68.40 | +7.42% | 1,330 |
| Sep 17, 2026 | 63.54 | 63.67 | 63.54 | 63.67 | +2.12% | 326 |
| Sep 16, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | -0.31% | 264 |
| Sep 15, 2026 | 63.86 | 63.86 | 61.95 | 62.55 | -5.12% | 2,064 |
| Sep 14, 2026 | 65.80 | 65.92 | 65.69 | 65.92 | +1.41% | 712 |
| Sep 11, 2026 | 65.06 | 66.57 | 64.78 | 65.00 | +1.22% | 3,383 |
| Sep 10, 2026 | 63.83 | 64.22 | 63.83 | 64.22 | -2.26% | 325 |
| Sep 9, 2026 | 66.56 | 66.56 | 65.71 | 65.71 | -1.43% | 612 |
| Sep 8, 2026 | 65.81 | 66.67 | 65.81 | 66.67 | -0.62% | 524 |
| Sep 4, 2026 | 66.47 | 67.08 | 66.39 | 67.08 | -0.98% | 1,360 |
| Sep 3, 2026 | 64.40 | 67.74 | 64.40 | 67.74 | +7.78% | 2,084 |
| Sep 2, 2026 | 63.11 | 63.11 | 62.85 | 62.85 | -2.44% | 588 |
| Aug 31, 2026 | 62.65 | 64.42 | 62.63 | 64.42 | +2.19% | 1,247 |
| Aug 28, 2026 | 63.20 | 63.20 | 63.04 | 63.04 | -5.33% | 1,086 |
| Aug 27, 2026 | 66.37 | 67.32 | 66.37 | 66.59 | +2.71% | 1,554 |
| Aug 26, 2026 | 65.14 | 65.14 | 64.83 | 64.83 | -1.52% | 5,306 |
| Aug 25, 2026 | 65.31 | 65.88 | 65.31 | 65.83 | +2.50% | 2,741 |
| Aug 24, 2026 | 65.34 | 65.34 | 64.09 | 64.22 | -0.40% | 2,170 |
| Aug 21, 2026 | 64.22 | 65.64 | 63.43 | 64.48 | +4.71% | 4,627 |
| Aug 20, 2026 | 60.00 | 61.58 | 59.96 | 61.58 | +6.28% | 5,370 |
| Aug 19, 2026 | 55.20 | 58.47 | 55.20 | 57.94 | +5.14% | 2,083 |
| Aug 18, 2026 | 55.13 | 55.22 | 55.11 | 55.11 | -2.20% | 511 |
| Aug 17, 2026 | 55.95 | 56.35 | 55.65 | 56.35 | +2.26% | 1,015 |
| Aug 14, 2026 | 54.59 | 55.12 | 54.59 | 55.10 | -0.25% | 2,369 |
| Aug 13, 2026 | 56.58 | 56.58 | 55.06 | 55.24 | -0.88% | 1,398 |
| Aug 12, 2026 | 56.13 | 56.13 | 55.14 | 55.74 | +1.69% | 1,259 |
| Aug 11, 2026 | 54.74 | 54.95 | 54.74 | 54.81 | +0.43% | 335 |
| Aug 10, 2026 | 56.00 | 56.00 | 54.58 | 54.58 | -2.95% | 881 |
| Aug 7, 2026 | 55.49 | 56.23 | 55.49 | 56.23 | +0.80% | 730 |
| Aug 6, 2026 | 55.29 | 56.80 | 55.29 | 55.79 | -1.47% | 3,608 |
| Aug 5, 2026 | 56.70 | 56.77 | 56.62 | 56.62 | -1.09% | 636 |
| Aug 4, 2026 | 57.32 | 57.32 | 57.24 | 57.24 | +0.45% | 366 |
| Aug 3, 2026 | 56.10 | 57.15 | 56.10 | 56.99 | +2.70% | 5,076 |
| Jul 31, 2026 | 57.29 | 57.29 | 55.49 | 55.49 | -3.36% | 641 |
| Jul 30, 2026 | 57.44 | 57.44 | 57.42 | 57.42 | +7.72% | 520 |
| Jul 29, 2026 | 55.74 | 55.74 | 53.31 | 53.31 | -4.43% | 1,373 |
| Jul 28, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | -2.48% | 352 |
| Jul 27, 2026 | 57.61 | 58.74 | 57.10 | 57.20 | +0.32% | 2,110 |
| Jul 24, 2026 | 57.44 | 57.44 | 56.79 | 57.02 | -3.04% | 1,611 |
| Jul 23, 2026 | 59.43 | 59.91 | 58.80 | 58.80 | -1.21% | 849 |
| Jul 22, 2026 | 59.98 | 60.00 | 59.52 | 59.52 | -0.64% | 753 |
| Jul 21, 2026 | 59.96 | 60.04 | 59.80 | 59.91 | +4.33% | 3,307 |
| Jul 20, 2026 | 55.79 | 57.78 | 55.79 | 57.42 | +4.57% | 4,118 |
| Jul 17, 2026 | 54.10 | 54.94 | 53.91 | 54.91 | -0.74% | 1,356 |
| Jul 16, 2026 | 55.32 | 55.32 | 55.32 | 55.32 | -3.95% | 215 |
| Jul 15, 2026 | 56.89 | 57.59 | 56.87 | 57.59 | +1.15% | 1,523 |
| Jul 14, 2026 | 56.41 | 56.94 | 56.41 | 56.94 | +2.63% | 788 |
| Jul 13, 2026 | 56.02 | 56.25 | 55.22 | 55.48 | -3.52% | 996 |
| Jul 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | -0.13% | 452 |
| Jul 9, 2026 | 57.53 | 57.90 | 57.53 | 57.58 | +1.68% | 928 |
| Jul 8, 2026 | 55.79 | 56.62 | 55.59 | 56.62 | -0.46% | 1,759 |
| Jul 7, 2026 | 57.15 | 57.15 | 56.89 | 56.89 | -2.62% | 444 |
| Jul 6, 2026 | 56.28 | 58.85 | 56.28 | 58.41 | +4.61% | 3,266 |
| Jul 2, 2026 | 57.50 | 57.78 | 55.52 | 55.84 | -1.32% | 2,683 |
| Jul 1, 2026 | 55.96 | 57.05 | 55.96 | 56.59 | -0.16% | 2,330 |
| Jun 30, 2026 | 56.92 | 57.24 | 56.19 | 56.67 | -3.15% | 3,589 |
| Jun 29, 2026 | 59.07 | 59.07 | 57.29 | 58.52 | -0.86% | 2,425 |
| Jun 26, 2026 | 57.64 | 59.24 | 57.64 | 59.03 | +1.71% | 3,424 |
| Jun 25, 2026 | 58.43 | 58.43 | 57.93 | 58.04 | -1.72% | 1,843 |
| Jun 24, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | -4.84% | 243 |
| Jun 23, 2026 | 62.42 | 62.42 | 62.05 | 62.05 | -2.95% | 1,032 |
| Jun 22, 2026 | 66.41 | 66.41 | 63.94 | 63.94 | +0.37% | 1,525 |
| Jun 18, 2026 | 64.97 | 64.97 | 63.08 | 63.70 | +0.50% | 1,321 |
| Jun 17, 2026 | 64.18 | 64.18 | 63.32 | 63.39 | -1.77% | 1,067 |
| Jun 16, 2026 | 65.12 | 65.75 | 64.53 | 64.53 | -1.24% | 2,045 |
| Jun 15, 2026 | 65.39 | 65.86 | 65.13 | 65.33 | +4.70% | 1,555 |
| Jun 12, 2026 | 61.66 | 63.50 | 61.66 | 62.40 | +0.76% | 1,662 |
| Jun 11, 2026 | 60.32 | 61.93 | 60.10 | 61.93 | +5.10% | 876 |
| Jun 10, 2026 | 59.53 | 59.77 | 58.92 | 58.92 | -2.60% | 3,522 |
| Jun 9, 2026 | 58.79 | 60.50 | 58.79 | 60.50 | -2.88% | 738 |
| Jun 8, 2026 | 61.62 | 62.76 | 61.47 | 62.29 | +5.87% | 9,961 |
| Jun 5, 2026 | 60.22 | 60.22 | 57.77 | 58.84 | -8.12% | 7,142 |
| Jun 4, 2026 | 63.24 | 64.53 | 63.01 | 64.04 | -1.97% | 2,764 |
| Jun 3, 2026 | 66.87 | 67.06 | 65.32 | 65.33 | -2.94% | 2,091 |
| Jun 2, 2026 | 67.92 | 68.66 | 67.31 | 67.31 | -3.47% | 3,724 |
| Jun 1, 2026 | 68.57 | 70.10 | 67.95 | 69.73 | -0.72% | 2,525 |
| May 29, 2026 | 69.30 | 70.24 | 69.30 | 70.24 | -0.16% | 1,449 |
| May 28, 2026 | 69.75 | 70.35 | 69.75 | 70.35 | -0.16% | 1,245 |
| May 27, 2026 | 68.38 | 70.47 | 68.38 | 70.47 | +1.32% | 5,981 |
| May 26, 2026 | 70.60 | 70.60 | 68.31 | 69.55 | +0.98% | 2,060 |
| May 22, 2026 | 69.84 | 69.84 | 68.87 | 68.87 | -1.60% | 1,108 |
| May 21, 2026 | 67.78 | 69.99 | 67.78 | 69.99 | +2.96% | 3,723 |
| May 20, 2026 | 67.58 | 68.24 | 67.53 | 67.98 | +2.16% | 1,233 |
| May 19, 2026 | 66.29 | 66.74 | 65.73 | 66.54 | -0.64% | 1,845 |
| May 18, 2026 | 67.50 | 67.77 | 65.65 | 66.97 | -3.40% | 4,403 |
| May 15, 2026 | 70.61 | 70.61 | 68.80 | 69.32 | -4.84% | 8,622 |
| May 14, 2026 | 70.46 | 73.67 | 70.12 | 72.84 | +2.75% | 8,203 |
| May 13, 2026 | 69.54 | 70.89 | 69.54 | 70.89 | -0.36% | 915 |
| May 12, 2026 | 71.06 | 71.15 | 69.21 | 71.15 | -2.04% | 5,248 |
| May 11, 2026 | 70.36 | 72.63 | 70.36 | 72.63 | +2.93% | 2,436 |
| May 8, 2026 | 71.40 | 71.40 | 69.46 | 70.56 | +0.69% | 2,490 |
| May 7, 2026 | 72.15 | 72.15 | 69.57 | 70.08 | -3.92% | 3,431 |
| May 6, 2026 | 70.70 | 72.94 | 70.70 | 72.94 | +5.22% | 6,163 |
| May 5, 2026 | 68.14 | 69.32 | 67.03 | 69.32 | +4.24% | 9,930 |
| May 4, 2026 | 65.71 | 66.59 | 65.61 | 66.50 | +3.36% | 5,093 |
| May 1, 2026 | 64.51 | 64.55 | 64.08 | 64.34 | +1.72% | 807 |
| Apr 30, 2026 | 62.46 | 63.34 | 62.46 | 63.25 | +3.86% | 4,276 |
| Apr 29, 2026 | 61.22 | 61.22 | 60.90 | 60.90 | -2.08% | 474 |
| Apr 28, 2026 | 62.22 | 62.22 | 61.56 | 62.20 | -2.43% | 2,060 |
| Apr 27, 2026 | 65.20 | 65.20 | 63.41 | 63.74 | -1.83% | 4,855 |
| Apr 24, 2026 | 62.81 | 65.31 | 62.81 | 64.93 | -0.46% | 852 |
| Apr 23, 2026 | 65.36 | 65.36 | 64.81 | 65.23 | -0.72% | 625 |
| Apr 22, 2026 | 64.56 | 65.87 | 64.56 | 65.71 | +5.61% | 6,363 |
| Apr 21, 2026 | 63.91 | 63.91 | 62.22 | 62.22 | -3.13% | 5,746 |
| Apr 20, 2026 | 63.27 | 64.23 | 63.07 | 64.23 | -0.67% | 2,570 |
| Apr 17, 2026 | 63.43 | 64.70 | 63.16 | 64.66 | +4.12% | 7,432 |
| Apr 16, 2026 | 62.71 | 62.71 | 61.15 | 62.10 | +0.28% | 1,293 |
| Apr 15, 2026 | 61.69 | 62.00 | 60.46 | 61.92 | +0.71% | 4,172 |
| Apr 14, 2026 | 60.57 | 62.38 | 60.57 | 61.49 | +4.11% | 3,923 |
| Apr 13, 2026 | 56.40 | 59.06 | 55.66 | 59.06 | +2.52% | 2,384 |
| Apr 10, 2026 | 57.15 | 57.93 | 57.15 | 57.61 | +1.58% | 2,209 |
| Apr 9, 2026 | 56.16 | 57.04 | 55.33 | 56.72 | +1.10% | 1,963 |
| Apr 8, 2026 | 57.00 | 57.30 | 55.73 | 56.10 | +4.94% | 5,167 |
| Apr 7, 2026 | 51.90 | 53.46 | 51.90 | 53.46 | -0.03% | 2,048 |
| Apr 6, 2026 | 52.66 | 53.80 | 52.66 | 53.48 | +3.51% | 18,850 |
| Apr 2, 2026 | 49.68 | 51.66 | 49.68 | 51.66 | -0.40% | 4,841 |
| Apr 1, 2026 | 52.64 | 52.64 | 51.84 | 51.87 | +0.67% | 3,229 |
| Mar 31, 2026 | 49.99 | 51.62 | 49.86 | 51.52 | +4.79% | 2,772 |
| Mar 30, 2026 | 52.05 | 52.05 | 48.88 | 49.17 | -2.79% | 4,498 |
| Mar 27, 2026 | 52.16 | 52.16 | 50.16 | 50.58 | -4.99% | 4,712 |
| Mar 26, 2026 | 55.13 | 55.29 | 53.05 | 53.24 | -5.40% | 3,227 |
| Mar 25, 2026 | 56.78 | 57.15 | 56.03 | 56.28 | +2.69% | 4,984 |
| Mar 24, 2026 | 55.05 | 55.21 | 54.81 | 54.81 | -2.62% | 733 |
| Mar 23, 2026 | 55.41 | 56.92 | 55.41 | 56.28 | +2.84% | 6,199 |
| Mar 20, 2026 | 55.05 | 55.32 | 54.53 | 54.73 | -2.12% | 2,145 |
| Mar 19, 2026 | 54.41 | 55.92 | 54.37 | 55.92 | -0.48% | 4,345 |
| Mar 18, 2026 | 57.38 | 57.38 | 56.19 | 56.19 | -4.40% | 2,622 |
| Mar 17, 2026 | 58.41 | 59.03 | 58.27 | 58.77 | +0.82% | 4,336 |
| Mar 16, 2026 | 58.64 | 58.64 | 57.63 | 58.29 | +4.49% | 5,067 |
| Mar 13, 2026 | 57.10 | 58.05 | 54.48 | 55.79 | +1.08% | 6,374 |
| Mar 12, 2026 | 54.97 | 55.31 | 54.49 | 55.20 | -1.62% | 2,964 |
| Mar 11, 2026 | 56.11 | 56.70 | 55.66 | 56.10 | +2.25% | 2,361 |
| Mar 10, 2026 | 55.16 | 56.16 | 54.81 | 54.86 | +0.61% | 25,118 |
| Mar 9, 2026 | 53.38 | 54.60 | 53.33 | 54.53 | +2.49% | 5,021 |
| Mar 6, 2026 | 54.88 | 54.98 | 52.87 | 53.21 | -5.99% | 5,443 |
| Mar 5, 2026 | 57.55 | 58.06 | 55.68 | 56.60 | -3.38% | 4,531 |
| Mar 4, 2026 | 57.77 | 58.96 | 56.96 | 58.58 | +8.64% | 8,447 |
| Mar 3, 2026 | 53.74 | 54.76 | 53.39 | 53.92 | -3.68% | 1,899 |
| Mar 2, 2026 | 53.18 | 56.27 | 53.18 | 55.98 | +3.88% | 2,173 |
| Feb 27, 2026 | 55.12 | 55.12 | 53.23 | 53.90 | -3.99% | 3,932 |
| Feb 26, 2026 | 56.86 | 57.08 | 55.29 | 56.14 | -1.80% | 2,749 |
| Feb 25, 2026 | 56.38 | 57.69 | 55.94 | 57.16 | +4.43% | 3,466 |
| Feb 24, 2026 | 51.92 | 54.74 | 51.92 | 54.74 | +2.98% | 2,107 |
| Feb 23, 2026 | 53.21 | 53.53 | 52.44 | 53.15 | -2.24% | 9,675 |
| Feb 20, 2026 | 55.03 | 55.71 | 53.96 | 54.37 | -1.19% | 3,148 |
| Feb 19, 2026 | 54.26 | 55.03 | 53.95 | 55.03 | +0.92% | 1,574 |
| Feb 18, 2026 | 55.47 | 55.47 | 54.52 | 54.52 | -1.11% | 1,946 |
| Feb 17, 2026 | 55.18 | 55.44 | 54.38 | 55.14 | -2.40% | 3,357 |
| Feb 13, 2026 | 54.58 | 57.10 | 54.58 | 56.49 | +4.65% | 8,248 |
| Feb 12, 2026 | 55.96 | 55.96 | 53.49 | 53.98 | -3.16% | 10,580 |
| Feb 11, 2026 | 56.86 | 56.92 | 54.43 | 55.74 | -2.31% | 15,007 |
| Feb 10, 2026 | 57.85 | 58.52 | 57.05 | 57.06 | -2.65% | 6,907 |
| Feb 9, 2026 | 55.52 | 58.74 | 55.20 | 58.61 | +4.08% | 17,208 |
| Feb 6, 2026 | 52.25 | 56.69 | 52.25 | 56.31 | +13.27% | 13,648 |
| Feb 5, 2026 | 55.85 | 55.85 | 49.34 | 49.71 | -13.37% | 8,922 |
| Feb 4, 2026 | 60.57 | 60.57 | 55.80 | 57.38 | -7.20% | 9,502 |
| Feb 3, 2026 | 62.76 | 62.76 | 58.95 | 61.83 | -0.58% | 14,118 |
| Feb 2, 2026 | 62.16 | 62.96 | 61.06 | 62.19 | -4.68% | 4,278 |
| Jan 30, 2026 | 66.95 | 66.95 | 64.12 | 65.25 | -3.78% | 4,426 |
| Jan 29, 2026 | 70.83 | 70.83 | 67.03 | 67.81 | -5.61% | 9,390 |
| Jan 28, 2026 | 72.65 | 72.65 | 71.71 | 71.84 | -0.04% | 1,250 |
| Jan 27, 2026 | 69.25 | 71.87 | 68.97 | 71.87 | +5.02% | 2,514 |
| Jan 26, 2026 | 69.64 | 69.64 | 68.43 | 68.43 | -3.20% | 2,490 |
| Jan 23, 2026 | 69.27 | 72.68 | 68.72 | 70.69 | +1.74% | 3,264 |
| Jan 22, 2026 | 71.01 | 71.01 | 69.48 | 69.48 | -1.41% | 1,770 |
| Jan 21, 2026 | 71.01 | 71.14 | 68.11 | 70.47 | +0.25% | 5,291 |
| Jan 20, 2026 | 71.13 | 72.08 | 70.17 | 70.30 | -6.11% | 6,281 |
| Jan 16, 2026 | 73.16 | 75.14 | 72.90 | 74.87 | +2.20% | 6,906 |
| Jan 15, 2026 | 73.73 | 73.83 | 73.25 | 73.26 | -2.00% | 5,141 |
| Jan 14, 2026 | 74.51 | 75.01 | 73.56 | 74.75 | +2.02% | 3,901 |
| Jan 13, 2026 | 72.04 | 73.28 | 71.82 | 73.28 | +2.86% | 4,290 |
| Jan 12, 2026 | 69.34 | 71.79 | 69.34 | 71.24 | +2.71% | 6,592 |
| Jan 9, 2026 | 69.44 | 71.41 | 69.10 | 69.36 | +0.47% | 4,240 |
| Jan 8, 2026 | 67.95 | 70.19 | 67.95 | 69.03 | +0.93% | 3,250 |
| Jan 7, 2026 | 69.11 | 69.92 | 68.39 | 68.39 | -2.25% | 14,379 |
| Jan 6, 2026 | 71.53 | 71.53 | 68.59 | 69.97 | -1.65% | 10,104 |
| Jan 5, 2026 | 69.52 | 71.61 | 69.33 | 71.14 | +6.62% | 3,681 |
| Jan 2, 2026 | 64.28 | 67.06 | 64.20 | 66.73 | +6.40% | 5,238 |
| Dec 31, 2025 | 63.50 | 63.50 | 62.47 | 62.72 | -0.02% | 3,880 |
| Dec 30, 2025 | 63.95 | 64.52 | 62.73 | 62.73 | -19.27% | 51,723 |
| Dec 29, 2025 | 77.55 | 78.73 | 77.55 | 77.70 | -0.77% | 5,881 |
| Dec 26, 2025 | 80.81 | 80.81 | 77.48 | 78.31 | -1.35% | 13,319 |
| Dec 24, 2025 | 79.06 | 79.38 | 78.80 | 79.38 | -0.39% | 1,645 |
| Dec 23, 2025 | 79.28 | 80.26 | 79.25 | 79.69 | -1.51% | 3,448 |
| Dec 22, 2025 | 82.22 | 82.95 | 80.90 | 80.91 | +1.16% | 5,571 |
| Dec 19, 2025 | 79.54 | 79.98 | 78.68 | 79.98 | +5.69% | 3,962 |
| Dec 18, 2025 | 78.27 | 79.91 | 75.67 | 75.67 | -0.26% | 5,480 |
| Dec 17, 2025 | 79.60 | 80.00 | 75.87 | 75.87 | -3.45% | 6,417 |
| Dec 16, 2025 | 77.34 | 78.58 | 77.24 | 78.58 | +2.84% | 3,285 |
| Dec 15, 2025 | 78.09 | 78.35 | 76.19 | 76.41 | -7.14% | 7,055 |
| Dec 12, 2025 | 86.49 | 86.49 | 82.28 | 82.28 | -4.37% | 2,161 |
| Dec 11, 2025 | 84.00 | 86.04 | 82.85 | 86.04 | -0.72% | 2,343 |
| Dec 10, 2025 | 86.27 | 87.60 | 86.11 | 86.66 | -1.00% | 4,653 |
| Dec 9, 2025 | 84.53 | 89.08 | 84.53 | 87.54 | +3.09% | 2,311 |
| Dec 8, 2025 | 84.68 | 85.00 | 83.48 | 84.91 | +1.93% | 5,413 |
| Dec 5, 2025 | 84.35 | 84.94 | 82.82 | 83.31 | -3.68% | 7,051 |
| Dec 4, 2025 | 85.75 | 86.49 | 85.59 | 86.49 | +1.38% | 3,750 |
| Dec 3, 2025 | 84.25 | 85.31 | 83.76 | 85.31 | +3.01% | 2,956 |
| Dec 2, 2025 | 84.12 | 84.64 | 82.82 | 82.82 | +1.83% | 3,816 |
| Dec 1, 2025 | 81.00 | 82.30 | 79.83 | 81.33 | -5.10% | 6,827 |
| Nov 28, 2025 | 86.68 | 87.30 | 84.88 | 85.69 | +2.60% | 4,347 |
| Nov 26, 2025 | 80.89 | 83.98 | 80.56 | 83.52 | +4.02% | 13,916 |
| Nov 25, 2025 | 80.80 | 80.80 | 78.58 | 80.29 | -1.17% | 8,361 |
| Nov 24, 2025 | 76.91 | 81.24 | 76.91 | 81.24 | +8.10% | 13,455 |
| Nov 21, 2025 | 74.56 | 76.08 | 74.23 | 75.16 | -1.78% | 23,319 |
| Nov 20, 2025 | 82.54 | 82.71 | 76.52 | 76.52 | -4.39% | 6,701 |
| Nov 19, 2025 | 82.00 | 83.42 | 79.23 | 80.03 | -3.62% | 16,219 |
| Nov 18, 2025 | 81.68 | 83.77 | 81.47 | 83.04 | +1.78% | 3,152 |
| Nov 17, 2025 | 82.91 | 83.13 | 81.58 | 81.58 | -2.49% | 2,482 |
| Nov 14, 2025 | 82.97 | 87.24 | 82.97 | 83.67 | -3.59% | 3,819 |
| Nov 13, 2025 | 91.70 | 91.70 | 86.78 | 86.78 | -7.19% | 4,589 |
| Nov 12, 2025 | 96.38 | 96.38 | 92.86 | 93.50 | -2.36% | 7,500 |
| Nov 11, 2025 | 99.11 | 99.11 | 95.77 | 95.77 | -4.80% | 2,603 |
| Nov 10, 2025 | 102.37 | 102.37 | 100.05 | 100.59 | +0.50% | 2,843 |
| Nov 7, 2025 | 97.38 | 100.10 | 95.04 | 100.10 | +0.93% | 2,988 |
| Nov 6, 2025 | 102.60 | 102.99 | 99.17 | 99.17 | -5.39% | 4,919 |
| Nov 5, 2025 | 103.29 | 105.03 | 103.29 | 104.83 | +3.71% | 2,997 |
| Nov 4, 2025 | 102.00 | 107.08 | 100.75 | 101.08 | -5.82% | 3,793 |
| Nov 3, 2025 | 109.96 | 109.96 | 105.79 | 107.32 | -0.35% | 2,637 |
| Oct 31, 2025 | 108.78 | 108.78 | 106.92 | 107.70 | +2.66% | 2,717 |
| Oct 30, 2025 | 105.25 | 107.06 | 104.91 | 104.91 | -3.86% | 1,632 |
Daily open, high, low, close and volume for Global X Blockchain & Bitcoin Strategy ETF (BITS). Showing 250 trading days. Unadjusted prices.