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

6.920 +0.320 (+4.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 6.690 6.920 6.690 6.920 2,801 +0.32(+4.85%)
Sep 27, 2022 6.867 6.935 6.600 6.600 4,010 +0.04(+0.61%)
Sep 26, 2022 6.520 6.620 6.519 6.560 5,522 +0.10(+1.56%)
Sep 23, 2022 6.570 6.570 6.400 6.459 8,073 -0.24(-3.56%)
Sep 22, 2022 6.810 6.810 6.591 6.698 5,245 -0.10(-1.42%)
Sep 21, 2022 6.870 6.980 6.794 6.794 7,833 +0.03(+0.50%)
Sep 20, 2022 6.840 6.860 6.740 6.760 4,273 -0.23(-3.29%)
Sep 19, 2022 6.860 7.010 6.840 6.990 5,531 -0.11(-1.55%)
Sep 16, 2022 7.200 7.200 7.070 7.100 7,614 -0.21(-2.90%)
Sep 15, 2022 7.480 7.480 7.290 7.312 5,091 -0.12(-1.58%)
Sep 14, 2022 7.440 7.529 7.360 7.430 11,100 -0.03(-0.40%)
Sep 13, 2022 7.780 7.780 7.460 7.460 9,950 -0.83(-10.01%)
Sep 12, 2022 8.320 8.320 8.074 8.290 23,607 +0.34(+4.28%)
Sep 09, 2022 7.600 7.950 7.600 7.950 26,644 +0.65(+8.90%)
Sep 08, 2022 6.900 7.300 6.900 7.300 1,909 +0.32(+4.58%)
Sep 07, 2022 6.790 7.000 6.750 6.980 3,114 +0.16(+2.35%)
Sep 06, 2022 7.140 7.140 6.790 6.820 8,217 -0.31(-4.36%)
Sep 02, 2022 7.330 7.330 7.080 7.131 5,358 -0.04(-0.50%)
Sep 01, 2022 7.320 7.320 6.990 7.166 19,513 -0.24(-3.28%)
Aug 31, 2022 7.407 7.419 7.270 7.410 10,103 +0.16(+2.15%)
Aug 30, 2022 7.410 7.410 7.130 7.253 9,607 -0.08(-1.05%)
Aug 29, 2022 7.180 7.440 7.170 7.330 10,255 -0.01(-0.14%)
Aug 26, 2022 7.910 7.910 7.340 7.340 17,187 -0.48(-6.14%)
Aug 25, 2022 7.870 7.905 7.730 7.820 6,311 -0.03(-0.38%)
Aug 24, 2022 7.800 7.940 7.790 7.850 6,858 +0.07(+0.90%)
Aug 23, 2022 7.745 7.800 7.745 7.780 908 +0.14(+1.83%)
Aug 22, 2022 7.650 7.708 7.570 7.640 6,664 -0.11(-1.42%)
Aug 19, 2022 8.090 8.090 7.750 7.750 11,437 -0.90(-10.40%)
Aug 18, 2022 8.830 8.830 8.620 8.650 4,849 -0.06(-0.69%)
Aug 17, 2022 9.060 9.060 8.660 8.710 13,060 -0.43(-4.70%)
Aug 16, 2022 9.110 9.190 9.100 9.140 1,829 -0.29(-3.08%)
Aug 15, 2022 9.410 9.589 9.340 9.430 21,030 +0.01(+0.11%)
Aug 12, 2022 9.120 9.450 9.120 9.420 14,856 +0.20(+2.17%)
Aug 11, 2022 9.560 9.687 9.100 9.220 22,658 +0.26(+2.90%)
Aug 10, 2022 8.820 9.010 8.790 8.960 9,899 +0.48(+5.66%)
Aug 09, 2022 8.740 8.740 8.403 8.480 8,020 -0.46(-5.15%)
Aug 08, 2022 8.980 9.060 8.790 8.940 19,286 +0.49(+5.80%)
Aug 05, 2022 8.410 8.630 8.410 8.450 6,095 +0.12(+1.50%)
Aug 04, 2022 8.510 8.780 8.325 8.325 10,251 -0.16(-1.83%)
Aug 03, 2022 8.250 8.480 8.250 8.480 13,042 +0.31(+3.79%)
Aug 02, 2022 7.890 8.269 7.823 8.170 12,838 +0.24(+3.03%)
Aug 01, 2022 8.000 8.100 7.860 7.930 12,504 -0.37(-4.46%)
Jul 29, 2022 8.110 8.310 7.960 8.300 8,640 +0.09(+1.03%)
Jul 28, 2022 7.860 8.250 7.750 8.215 9,258 +0.37(+4.77%)
Jul 27, 2022 7.290 7.940 7.290 7.841 19,563 +0.74(+10.34%)
Jul 26, 2022 7.600 7.600 7.070 7.106 23,253 -0.46(-6.13%)
Jul 25, 2022 7.890 7.890 7.569 7.570 10,099 -0.39(-4.90%)
Jul 22, 2022 8.350 8.400 7.960 7.960 9,329 -0.28(-3.40%)
Jul 21, 2022 8.000 8.250 7.920 8.240 22,423 -0.04(-0.42%)
Jul 20, 2022 8.260 8.478 8.190 8.275 12,186 +0.21(+2.64%)
Jul 19, 2022 7.580 8.090 7.450 8.062 17,500 +0.71(+9.68%)
Jul 18, 2022 7.300 7.700 7.280 7.350 18,997 +0.40(+5.76%)
Jul 15, 2022 6.890 6.969 6.850 6.950 8,827 +0.16(+2.30%)
Jul 14, 2022 6.490 6.825 6.490 6.794 1,168 +0.20(+3.09%)
Jul 13, 2022 6.330 6.660 6.330 6.590 10,102 +0.02(+0.30%)
Jul 12, 2022 6.610 6.690 6.570 6.570 2,530 -0.23(-3.38%)
Jul 11, 2022 6.960 6.960 6.800 6.800 6,742 -0.47(-6.46%)
Jul 08, 2022 7.010 7.340 7.010 7.270 7,318 +0.13(+1.78%)
Jul 07, 2022 6.620 7.160 6.620 7.143 15,775 +0.59(+9.05%)
Jul 06, 2022 6.700 6.700 6.550 6.550 4,195 -0.19(-2.82%)
Jul 05, 2022 6.260 6.740 6.170 6.740 10,131 +0.37(+5.81%)
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.