Global X - Blockchain & B... (BITS)
NASDAQ: BITS
· Real-Time Price · USD
81.61
1.83 (2.29%)
At close: Aug 18, 2025, 3:59 PM
82.81
1.47%
After-hours: Aug 18, 2025, 04:32 PM EDT
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 78.50 | 79.54 | 78.50 | 79.40 | 79.40 | 1.31% | 4,220 |
| Aug 11, 2025 | 79.37 | 79.37 | 78.37 | 78.37 | 78.37 | 1.25% | 1,300 |
| Aug 8, 2025 | 77.18 | 77.70 | 76.60 | 77.40 | 77.40 | -1.24% | 3,100 |
| Aug 7, 2025 | 78.87 | 78.98 | 77.74 | 78.37 | 78.37 | 0.55% | 1,600 |
| Aug 6, 2025 | 76.67 | 77.94 | 76.67 | 77.94 | 77.94 | 1.99% | 1,248 |
| Aug 5, 2025 | 76.56 | 76.56 | 75.76 | 76.42 | 76.42 | -0.82% | 3,000 |
| Aug 4, 2025 | 75.87 | 77.26 | 75.87 | 77.05 | 77.05 | 3.16% | 2,000 |
| Aug 1, 2025 | 76.79 | 76.79 | 74.69 | 74.69 | 74.69 | -6.12% | 3,646 |
| Jul 31, 2025 | 81.41 | 81.41 | 79.56 | 79.56 | 79.56 | 0.89% | 1,800 |
| Jul 30, 2025 | 79.98 | 80.27 | 78.86 | 78.86 | 78.86 | -0.44% | 2,016 |
| Jul 29, 2025 | 80.46 | 80.46 | 79.21 | 79.21 | 79.21 | -2.37% | 4,200 |
| Jul 28, 2025 | 81.69 | 81.69 | 81.00 | 81.13 | 81.13 | -0.62% | 2,303 |
| Jul 25, 2025 | 82.16 | 82.16 | 80.45 | 81.64 | 81.64 | -2.04% | 2,100 |
| Jul 24, 2025 | 83.10 | 84.20 | 83.00 | 83.34 | 83.34 | 0.29% | 2,226 |
| Jul 23, 2025 | 83.61 | 83.61 | 81.85 | 83.10 | 83.10 | -1.49% | 4,102 |
| Jul 22, 2025 | 82.74 | 84.36 | 82.67 | 84.36 | 84.36 | 2.55% | 1,800 |
| Jul 21, 2025 | 84.87 | 85.91 | 82.26 | 82.26 | 82.26 | -1.14% | 7,700 |