Global X Blockchain & Bitcoin Strategy ETF (BITS)

Last Price69.03

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 9th, 4:00 AM EST

Historical Prices For Global X Blockchain & Bitcoin Strategy ETF (BITS)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	67.95	70.19	67.95	69.03	3,240	69.03
1/07/2026	69.11	69.92	68.39	68.39	14,379	68.39
1/06/2026	71.53	71.53	68.59	69.97	10,104	69.97
1/05/2026	69.52	71.61	69.33	71.14	3,668	71.14
1/02/2026	64.28	67.06	64.20	66.73	5,238	66.73
12/31/2025	63.50	63.50	62.47	62.72	3,880	62.72
12/30/2025	63.95	64.52	62.73	62.73	51,722	62.73
12/29/2025	77.55	78.73	77.55	77.70	5,878	63.66
12/26/2025	80.81	80.81	77.48	78.31	13,319	64.15
12/24/2025	79.06	79.38	78.80	79.38	1,645	65.03
12/23/2025	79.28	80.26	79.25	79.69	3,448	65.29
12/22/2025	82.22	82.95	80.90	80.91	5,571	66.29
12/19/2025	79.54	79.98	78.68	79.98	3,962	65.53
12/18/2025	78.27	79.91	75.67	75.67	5,478	62.00
12/17/2025	79.60	80.00	75.87	75.87	6,413	62.16
12/16/2025	77.34	78.58	77.24	78.58	3,285	64.38
12/15/2025	78.09	78.35	76.19	76.41	7,053	62.60
12/12/2025	86.49	86.49	82.28	82.28	2,161	67.41
12/11/2025	84.00	86.04	82.85	86.04	2,343	70.49
12/10/2025	86.27	87.60	86.11	86.66	4,653	71.00
12/09/2025	84.53	89.08	84.53	87.54	2,313	71.72
12/08/2025	84.68	85.00	83.48	84.91	5,413	69.57
12/05/2025	84.35	84.94	82.82	83.31	7,051	68.26
12/04/2025	85.75	86.49	85.59	86.49	3,749	70.86
12/03/2025	84.25	85.31	83.76	85.31	2,956	69.90
12/02/2025	84.12	84.64	82.82	82.82	3,816	67.85
12/01/2025	81.00	82.30	79.83	81.33	6,822	66.63
11/28/2025	86.68	87.30	84.88	85.69	4,347	70.21
11/26/2025	80.89	83.98	80.56	83.52	13,916	68.43
11/25/2025	80.80	80.80	78.58	80.29	8,361	65.78
11/24/2025	76.91	81.24	76.91	81.24	13,455	66.56
11/21/2025	74.56	76.08	74.23	75.16	23,319	61.58
11/20/2025	82.54	82.71	76.52	76.52	6,701	62.69
11/19/2025	82.00	83.42	79.23	80.03	16,219	65.57
11/18/2025	81.68	83.77	81.47	83.04	3,152	68.03
11/17/2025	82.91	83.13	81.58	81.58	2,482	66.84
11/14/2025	82.97	87.24	82.97	83.67	3,819	68.55
11/13/2025	91.70	91.70	86.78	86.78	4,589	71.10
11/12/2025	96.38	96.38	92.86	93.50	7,498	76.61
11/11/2025	99.11	99.11	95.77	95.77	2,603	78.46
11/10/2025	102.37	102.37	100.05	100.59	2,843	82.42
11/07/2025	97.38	100.10	95.04	100.10	2,988	82.01
11/06/2025	102.60	102.99	99.17	99.17	4,917	81.25
11/05/2025	103.29	105.03	103.29	104.83	2,997	85.88
11/04/2025	102.00	107.08	100.75	101.08	3,781	82.81
11/03/2025	109.96	109.96	105.79	107.32	2,637	87.93
10/31/2025	108.78	108.78	106.92	107.70	2,717	88.24
10/30/2025	105.25	107.06	104.91	104.91	1,632	85.95
10/29/2025	110.10	110.75	107.86	109.12	17,185	89.40
10/28/2025	114.30	114.30	111.29	111.29	1,500	91.18
10/27/2025	114.11	114.11	112.93	113.18	3,063	92.73
10/24/2025	109.53	109.84	108.39	109.79	3,419	89.95
10/23/2025	102.96	106.57	102.96	105.58	4,101	86.50
10/22/2025	106.34	106.34	100.34	102.06	8,805	83.62
10/21/2025	109.75	111.90	108.23	108.64	1,937	89.01
10/20/2025	111.31	113.33	109.96	110.73	15,777	90.72
10/17/2025	104.45	106.55	104.00	106.55	5,099	87.30
10/16/2025	116.49	116.49	107.87	107.87	18,559	88.37
10/15/2025	118.78	118.78	114.55	116.27	5,060	95.26
10/14/2025	108.13	116.97	106.34	114.74	5,448	94.00
10/13/2025	110.06	113.07	110.03	113.07	2,582	92.64
10/10/2025	116.41	116.41	108.77	108.77	4,240	89.11
10/09/2025	113.27	113.27	111.06	113.18	3,687	92.72