Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

62.85 -0.35 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 62.99 63.20 62.70 62.85 3,755 -0.35(-0.55%)
Sep 19, 2024 64.05 64.05 63.19 63.19 710 +2.29(+3.77%)
Sep 18, 2024 61.26 61.33 60.90 60.90 5,352 +0.04(+0.06%)
Sep 17, 2024 60.86 60.86 60.86 60.86 394 +1.69(+2.86%)
Sep 16, 2024 59.38 59.50 59.02 59.17 2,390 -1.92(-3.15%)
Sep 13, 2024 59.96 61.36 59.96 61.09 2,508 +1.31(+2.20%)
Sep 12, 2024 59.37 59.86 59.37 59.78 1,049 +0.24(+0.40%)
Sep 11, 2024 57.48 59.62 57.48 59.54 17,392 +0.21(+0.35%)
Sep 10, 2024 58.32 59.68 57.58 59.33 1,873 +1.37(+2.36%)
Sep 09, 2024 55.56 57.96 55.56 57.96 2,423 +3.74(+6.90%)
Sep 06, 2024 56.89 56.89 53.97 54.22 5,480 -2.82(-4.94%)
Sep 05, 2024 57.22 57.22 56.79 57.04 1,281 -0.19(-0.33%)
Sep 04, 2024 56.03 57.88 55.97 57.23 2,327 -0.36(-0.63%)
Sep 03, 2024 59.67 59.67 57.22 57.59 4,937 -3.17(-5.22%)
Aug 30, 2024 61.23 61.23 60.76 60.76 652 -0.89(-1.44%)
Aug 29, 2024 63.00 63.80 61.65 61.65 2,651 +0.68(+1.12%)
Aug 28, 2024 61.26 61.26 60.97 60.97 1,089 -3.16(-4.93%)
Aug 27, 2024 64.94 64.94 64.03 64.13 1,755 -2.17(-3.27%)
Aug 26, 2024 66.30 66.30 66.30 66.30 431 -0.61(-0.91%)
Aug 23, 2024 65.00 67.13 64.00 66.91 2,795 +3.29(+5.17%)
Aug 22, 2024 64.79 64.79 63.32 63.62 1,746 -1.52(-2.34%)
Aug 21, 2024 62.93 65.18 62.70 65.14 931 +2.27(+3.62%)
Aug 20, 2024 64.00 64.00 62.43 62.87 1,447 +0.89(+1.44%)
Aug 19, 2024 61.22 62.06 61.22 61.98 3,262 +0.16(+0.26%)
Aug 16, 2024 60.32 61.82 60.32 61.82 4,193 +2.80(+4.74%)
Aug 15, 2024 61.60 61.70 59.02 59.02 2,523 -0.50(-0.84%)
Aug 14, 2024 59.80 59.80 59.43 59.52 610 -1.22(-2.01%)
Aug 13, 2024 60.22 60.74 60.22 60.74 449 +1.11(+1.86%)
Aug 12, 2024 60.87 60.87 59.63 59.63 3,481 -2.07(-3.35%)
Aug 09, 2024 60.96 61.70 60.96 61.70 1,577 +0.45(+0.73%)
Aug 08, 2024 58.35 61.25 58.35 61.25 8,778 +5.00(+8.89%)
Aug 07, 2024 60.50 60.50 56.19 56.25 2,309 -3.15(-5.30%)
Aug 06, 2024 56.61 59.40 56.61 59.40 5,088 +3.02(+5.36%)
Aug 05, 2024 51.49 57.76 51.49 56.38 16,083 -7.42(-11.63%)
Aug 02, 2024 66.45 67.05 63.34 63.80 3,933 -2.58(-3.89%)
Aug 01, 2024 69.88 69.88 65.55 66.38 8,572 -3.62(-5.17%)
Jul 31, 2024 70.99 70.99 70.00 70.00 1,021 +1.12(+1.63%)
Jul 30, 2024 71.09 71.09 68.69 68.88 4,935 -2.53(-3.54%)
Jul 29, 2024 75.12 75.24 71.03 71.41 3,582 -1.44(-1.98%)
Jul 26, 2024 73.46 73.46 72.28 72.85 3,099 +3.49(+5.03%)
Jul 25, 2024 69.21 71.07 68.66 69.36 6,720 -3.30(-4.54%)
Jul 24, 2024 75.00 75.05 72.04 72.66 29,711 -2.01(-2.69%)
Jul 23, 2024 76.40 76.40 74.67 74.67 2,692 -3.28(-4.21%)
Jul 22, 2024 77.73 78.16 75.19 77.95 4,829 +1.04(+1.35%)
Jul 19, 2024 73.98 76.99 73.98 76.91 6,929 +4.61(+6.38%)
Jul 18, 2024 74.76 74.76 72.30 72.30 2,106 -4.32(-5.64%)
Jul 17, 2024 77.30 77.30 75.23 76.62 5,651 -2.14(-2.72%)
Jul 16, 2024 75.96 78.76 74.81 78.76 4,207 +3.18(+4.21%)
Jul 15, 2024 72.06 75.74 72.06 75.58 10,068 +7.92(+11.71%)
Jul 12, 2024 67.32 68.07 66.98 67.66 2,373 +2.12(+3.23%)
Jul 11, 2024 67.51 68.30 65.35 65.54 4,714 -0.50(-0.76%)
Jul 10, 2024 66.69 66.69 66.04 66.04 1,585 -0.62(-0.93%)
Jul 09, 2024 66.74 67.21 66.14 66.66 2,153 -1.15(-1.70%)
Jul 08, 2024 68.42 68.97 67.16 67.81 5,701 +0.22(+0.33%)
Jul 05, 2024 64.41 67.59 64.41 67.59 7,362 -1.68(-2.43%)
Jul 03, 2024 69.02 69.27 68.54 69.27 1,662 -0.95(-1.35%)
Jul 02, 2024 70.50 70.77 69.46 70.22 3,247 -1.07(-1.50%)
Jul 01, 2024 68.92 71.69 68.92 71.29 3,209 +4.60(+6.89%)
Jun 28, 2024 66.40 66.69 66.40 66.69 1,224 -1.26(-1.85%)
Jun 27, 2024 68.43 69.12 67.95 67.95 2,425 -0.19(-0.28%)
Jun 26, 2024 69.91 69.91 67.83 68.14 6,701 -1.09(-1.58%)
Jun 25, 2024 69.40 69.65 68.30 69.24 2,619 +3.95(+6.05%)
Jun 24, 2024 66.66 67.43 65.14 65.29 6,418 -4.22(-6.07%)
Jun 21, 2024 70.39 70.39 69.10 69.50 2,406 -2.22(-3.09%)
Jun 20, 2024 72.16 72.97 71.17 71.72 7,707 +0.66(+0.92%)
Jun 18, 2024 70.79 71.33 70.78 71.07 2,476 -2.05(-2.80%)
Jun 17, 2024 69.40 73.37 69.40 73.11 7,032 +2.73(+3.89%)
Jun 14, 2024 71.60 71.60 69.68 70.38 3,809 -0.94(-1.32%)
Jun 13, 2024 71.73 72.60 70.85 71.32 2,734 -0.03(-0.05%)
Jun 12, 2024 71.75 73.31 70.88 71.35 5,174 +2.33(+3.37%)
Jun 11, 2024 67.29 69.12 66.04 69.03 6,978 -1.17(-1.67%)
Jun 10, 2024 69.20 70.28 68.53 70.20 3,287 +0.46(+0.66%)
Jun 07, 2024 70.75 73.07 69.61 69.74 4,641 -2.22(-3.08%)
Jun 06, 2024 70.30 72.57 70.30 71.96 5,631 +1.37(+1.94%)
Jun 05, 2024 69.82 70.59 69.12 70.59 4,234 +0.96(+1.39%)
Jun 04, 2024 68.54 69.87 68.49 69.62 7,378 +2.40(+3.57%)
Jun 03, 2024 68.46 68.63 66.56 67.23 2,446 +1.22(+1.85%)
May 31, 2024 65.01 66.00 64.74 66.00 2,615 -1.66(-2.45%)
May 30, 2024 67.83 69.12 67.33 67.66 5,695 +0.94(+1.41%)
May 29, 2024 66.74 66.74 66.72 66.72 730 -0.71(-1.06%)
May 28, 2024 67.62 68.21 67.44 67.44 1,411 -1.03(-1.51%)
May 24, 2024 67.89 68.47 67.89 68.47 2,071 +2.64(+4.00%)
May 23, 2024 66.28 67.27 65.33 65.83 4,698 -3.04(-4.42%)
May 22, 2024 68.97 70.45 68.63 68.88 2,775 +0.34(+0.49%)
May 21, 2024 69.27 69.49 68.22 68.54 4,183 -0.17(-0.25%)
May 20, 2024 65.09 69.09 64.82 68.71 3,415 +3.87(+5.97%)
May 17, 2024 65.44 65.78 64.84 64.84 4,404 +1.09(+1.72%)
May 16, 2024 64.34 64.94 63.68 63.75 1,725 -0.61(-0.94%)
May 15, 2024 62.40 64.64 61.83 64.35 7,440 +4.53(+7.58%)
May 14, 2024 59.85 60.21 59.67 59.82 2,959 -0.94(-1.55%)
May 13, 2024 60.38 61.57 60.38 60.76 3,295 +1.46(+2.47%)
May 10, 2024 62.35 62.35 59.30 59.30 1,106 -2.29(-3.71%)
May 09, 2024 60.80 61.59 60.80 61.59 523 +0.35(+0.57%)
May 08, 2024 61.27 61.27 61.24 61.24 1,766 -1.20(-1.93%)
May 07, 2024 63.45 63.92 62.44 62.44 3,078 -1.52(-2.38%)
May 06, 2024 64.41 64.42 63.45 63.97 4,311 +2.54(+4.13%)
May 03, 2024 60.71 61.43 60.71 61.43 1,008 +1.41(+2.35%)
May 02, 2024 58.03 60.02 58.03 60.02 1,278 +3.33(+5.88%)
May 01, 2024 57.25 58.49 55.81 56.69 9,896 -1.79(-3.06%)
Apr 30, 2024 60.71 61.31 58.48 58.48 1,669 -4.07(-6.50%)
Apr 29, 2024 62.16 63.59 62.04 62.54 7,174 -2.10(-3.25%)
Apr 26, 2024 63.71 65.00 63.71 64.64 1,532 -0.20(-0.31%)
Apr 25, 2024 63.20 65.13 63.20 64.84 4,816 -0.21(-0.32%)
Apr 24, 2024 66.92 67.58 64.91 65.05 4,308 -2.32(-3.44%)
Apr 23, 2024 65.13 67.37 65.13 67.37 2,740 +2.22(+3.40%)
Apr 22, 2024 63.80 65.34 63.06 65.15 10,408 +3.23(+5.22%)
Apr 19, 2024 61.49 62.36 61.03 61.92 3,494 +1.41(+2.33%)
Apr 18, 2024 59.38 61.91 59.27 60.50 5,513 +2.21(+3.79%)
Apr 17, 2024 58.82 58.82 57.14 58.30 5,715 -0.98(-1.66%)
Apr 16, 2024 59.72 59.72 57.63 59.28 12,504 -0.31(-0.52%)
Apr 15, 2024 63.39 63.39 59.35 59.59 10,561 -4.05(-6.36%)
Apr 12, 2024 63.98 64.39 62.54 63.64 3,470 -3.49(-5.20%)
Apr 11, 2024 66.30 67.27 66.30 67.13 3,337 +0.90(+1.36%)
Apr 10, 2024 64.40 66.23 63.85 66.23 2,572 +0.68(+1.04%)
Apr 09, 2024 66.91 67.30 65.47 65.55 7,912 -2.83(-4.14%)
Apr 08, 2024 70.29 70.29 67.81 68.38 5,554 +2.46(+3.73%)
Apr 05, 2024 65.69 66.49 65.69 65.92 2,906 -1.03(-1.54%)
Apr 04, 2024 67.73 68.29 66.93 66.96 3,278 +0.86(+1.29%)
Apr 03, 2024 66.03 66.64 66.03 66.10 3,471 -0.46(-0.69%)
Apr 02, 2024 66.54 67.02 65.42 66.56 11,046 -3.56(-5.08%)
Apr 01, 2024 71.90 72.50 69.65 70.12 6,616 -2.98(-4.08%)
Mar 28, 2024 73.73 74.59 72.68 73.10 6,974 +1.25(+1.74%)
Mar 27, 2024 74.37 74.37 71.10 71.85 5,873 -0.41(-0.56%)
Mar 26, 2024 74.11 74.11 71.65 72.26 11,961 -1.59(-2.15%)
Mar 25, 2024 69.76 74.11 69.76 73.85 9,683 +7.10(+10.64%)
Mar 22, 2024 67.87 67.87 66.45 66.75 8,484 -2.85(-4.10%)
Mar 21, 2024 70.71 71.31 69.11 69.60 17,112 +0.64(+0.92%)
Mar 20, 2024 63.85 69.08 63.85 68.97 16,059 +4.60(+7.15%)
Mar 19, 2024 62.88 65.02 60.94 64.36 55,578 -2.22(-3.33%)
Mar 18, 2024 67.25 67.62 65.64 66.58 12,847 -1.30(-1.92%)
Mar 15, 2024 64.31 68.62 64.31 67.88 15,356 +2.13(+3.24%)
Mar 14, 2024 69.64 69.64 65.76 65.76 26,331 -4.98(-7.04%)
Mar 13, 2024 70.17 71.65 69.92 70.74 18,952 +1.02(+1.47%)
Mar 12, 2024 70.35 70.35 67.62 69.71 9,320 -0.57(-0.81%)
Mar 11, 2024 74.65 74.65 69.64 70.28 36,658 -1.02(-1.44%)
Mar 08, 2024 69.10 72.54 68.37 71.30 14,764 +2.94(+4.31%)
Mar 07, 2024 68.05 68.52 66.56 68.36 10,235 +0.59(+0.87%)
Mar 06, 2024 67.59 68.61 65.98 67.77 13,363 +4.91(+7.82%)
Mar 05, 2024 68.50 69.95 60.72 62.86 23,568 -6.12(-8.87%)
Mar 04, 2024 69.71 70.60 68.04 68.98 26,738 +1.66(+2.47%)
Mar 01, 2024 66.31 67.61 64.37 67.32 10,996 +1.67(+2.55%)
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%)
Feb 01, 2024 46.40 47.02 45.98 47.02 4,609 +0.79(+1.70%)
Jan 31, 2024 47.51 47.86 46.23 46.23 2,434 -1.54(-3.23%)
Jan 30, 2024 48.02 48.13 47.15 47.77 15,347 +0.24(+0.50%)
Jan 29, 2024 46.59 48.56 45.87 47.54 15,723 +1.59(+3.47%)
Jan 26, 2024 45.26 46.24 44.66 45.94 7,437 +2.50(+5.76%)
Jan 25, 2024 42.85 43.44 42.76 43.44 2,432 +0.70(+1.63%)
Jan 24, 2024 44.08 44.08 42.44 42.74 4,762 +0.17(+0.40%)
Jan 23, 2024 42.58 43.33 42.45 42.57 4,343 -1.06(-2.44%)
Jan 22, 2024 43.50 44.49 43.04 43.64 3,505 -0.49(-1.10%)
Jan 19, 2024 43.73 44.44 42.28 44.13 11,640 +0.21(+0.48%)
Jan 18, 2024 46.28 46.30 43.50 43.92 9,830 -2.37(-5.11%)
Jan 17, 2024 46.02 46.28 45.40 46.28 3,259 -0.89(-1.88%)
Jan 16, 2024 47.42 47.68 45.71 47.17 12,008 -0.96(-2.00%)
Jan 12, 2024 52.16 52.16 47.96 48.13 23,523 -4.66(-8.83%)
Jan 11, 2024 57.96 58.67 50.80 52.80 97,320 -1.60(-2.94%)
Jan 10, 2024 53.49 57.61 52.21 54.40 9,932 -1.22(-2.20%)
Jan 09, 2024 55.58 55.92 54.11 55.62 13,259 -0.15(-0.27%)
Jan 08, 2024 53.88 55.91 52.10 55.77 8,152 +3.42(+6.53%)
Jan 05, 2024 53.33 56.91 51.28 52.35 15,235 -1.56(-2.90%)
Jan 04, 2024 52.74 55.01 52.74 53.91 21,827 +2.27(+4.39%)
Jan 03, 2024 50.11 52.76 49.72 51.64 15,436 -2.41(-4.45%)
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.