Global X - Blockchain & B... (BITS)
NASDAQ: BITS
· Real-Time Price · USD
86.01
2.64 (3.17%)
At close: Sep 10, 2025, 3:58 PM
86.19
0.21%
After-hours: Sep 10, 2025, 04:10 PM EDT
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 85.00 | 86.70 | 85.00 | 86.19 | 86.19 | 3.38% | 4,747 |
| Sep 9, 2025 | 80.99 | 83.37 | 80.59 | 83.37 | 83.37 | 4.79% | 2,700 |
| Sep 8, 2025 | 79.34 | 79.88 | 78.63 | 79.56 | 79.56 | 1.02% | 1,409 |
| Sep 5, 2025 | 79.92 | 79.92 | 77.79 | 78.76 | 78.76 | 0.88% | 1,600 |
| Sep 4, 2025 | 80.00 | 80.00 | 78.03 | 78.07 | 78.07 | -3.10% | 2,900 |
| Sep 3, 2025 | 81.00 | 81.01 | 80.00 | 80.57 | 80.57 | -0.60% | 2,100 |
| Sep 2, 2025 | 79.55 | 81.72 | 79.55 | 81.06 | 81.06 | 1.87% | 4,300 |
| Aug 29, 2025 | 81.05 | 81.05 | 79.03 | 79.57 | 79.57 | -1.61% | 1,500 |
| Aug 28, 2025 | 81.37 | 81.55 | 80.87 | 80.87 | 80.87 | 0.62% | 1,427 |
| Aug 27, 2025 | 80.45 | 80.45 | 79.98 | 80.37 | 80.37 | 0.24% | 820 |
| Aug 26, 2025 | 77.95 | 80.18 | 77.95 | 80.18 | 80.18 | 1.73% | 2,300 |
| Aug 25, 2025 | 78.65 | 79.70 | 77.82 | 78.82 | 78.82 | -3.21% | 8,576 |
| Aug 22, 2025 | 77.90 | 82.01 | 77.90 | 81.43 | 81.43 | 4.84% | 2,600 |
| Aug 21, 2025 | 77.66 | 78.60 | 77.66 | 77.67 | 77.67 | -1.55% | 2,108 |
| Aug 20, 2025 | 79.07 | 79.07 | 77.50 | 78.89 | 78.89 | 1.43% | 1,127 |
| Aug 19, 2025 | 79.50 | 79.50 | 77.50 | 77.78 | 77.78 | -4.47% | 5,100 |
| Aug 18, 2025 | 79.76 | 81.75 | 79.13 | 81.42 | 81.42 | 2.06% | 4,716 |
| Aug 15, 2025 | 79.25 | 79.78 | 79.25 | 79.78 | 79.78 | -1.52% | 2,116 |
| Aug 14, 2025 | 79.55 | 81.01 | 79.01 | 81.01 | 81.01 | 0.28% | 2,038 |
| Aug 13, 2025 | 80.54 | 81.17 | 79.89 | 80.78 | 80.78 | 1.74% | 4,005 |