Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
53.90
-2.24 (-4.00%)
At close: Feb 27, 2026, 4:00 PM EST
53.99
+0.09 (0.18%)
After-hours: Feb 27, 2026, 6:22 PM EST
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 55.12 | 55.12 | 53.23 | 53.23 | 53.23 | -5.19% | 3,931 |
| Feb 26, 2026 | 56.86 | 57.08 | 55.29 | 56.14 | 56.14 | -1.80% | 2,748 |
| Feb 25, 2026 | 56.38 | 57.69 | 55.94 | 57.16 | 57.16 | 4.43% | 3,466 |
| Feb 24, 2026 | 51.92 | 54.74 | 51.92 | 54.74 | 54.74 | 2.98% | 2,106 |
| Feb 23, 2026 | 53.21 | 53.53 | 52.44 | 53.15 | 53.15 | -2.24% | 9,674 |
| Feb 20, 2026 | 55.03 | 55.71 | 53.96 | 54.37 | 54.37 | -1.19% | 3,148 |
| Feb 19, 2026 | 54.26 | 55.03 | 53.96 | 55.03 | 55.03 | 0.92% | 1,574 |
| Feb 18, 2026 | 55.47 | 55.47 | 54.52 | 54.52 | 54.52 | -1.11% | 1,946 |
| Feb 17, 2026 | 55.18 | 55.44 | 54.39 | 55.14 | 55.14 | -2.40% | 3,357 |
| Feb 13, 2026 | 54.58 | 57.10 | 54.58 | 56.49 | 56.49 | 4.66% | 8,248 |
| Feb 12, 2026 | 55.96 | 55.96 | 53.49 | 53.98 | 53.98 | -3.16% | 10,580 |
| Feb 11, 2026 | 56.86 | 56.93 | 54.43 | 55.74 | 55.74 | -2.31% | 15,007 |
| Feb 10, 2026 | 57.85 | 58.52 | 57.05 | 57.06 | 57.06 | -2.65% | 6,907 |
| Feb 9, 2026 | 55.52 | 58.74 | 55.20 | 58.61 | 58.61 | 4.08% | 17,208 |
| Feb 6, 2026 | 52.25 | 56.69 | 52.25 | 56.31 | 56.31 | 13.27% | 13,648 |
| Feb 5, 2026 | 55.85 | 55.85 | 49.35 | 49.71 | 49.71 | -13.37% | 8,922 |
| Feb 4, 2026 | 60.57 | 60.57 | 55.80 | 57.38 | 57.38 | -7.20% | 9,502 |
| Feb 3, 2026 | 62.76 | 62.76 | 58.95 | 61.83 | 61.83 | -0.58% | 14,118 |
| Feb 2, 2026 | 62.16 | 62.96 | 61.06 | 62.19 | 62.19 | -4.68% | 4,278 |
| Jan 30, 2026 | 66.95 | 66.95 | 64.12 | 65.25 | 65.25 | -3.78% | 4,426 |
| Jan 29, 2026 | 70.83 | 70.83 | 67.04 | 67.81 | 67.81 | -5.61% | 9,390 |
| Jan 28, 2026 | 72.65 | 72.65 | 71.71 | 71.84 | 71.84 | -0.04% | 1,250 |
| Jan 27, 2026 | 69.25 | 71.87 | 68.97 | 71.87 | 71.87 | 5.02% | 2,514 |
| Jan 26, 2026 | 69.64 | 69.64 | 68.43 | 68.43 | 68.43 | -3.19% | 2,490 |
| Jan 23, 2026 | 69.27 | 72.68 | 68.73 | 70.69 | 70.69 | 1.74% | 3,264 |
| Jan 22, 2026 | 71.01 | 71.01 | 69.48 | 69.48 | 69.48 | -1.41% | 1,770 |
| Jan 21, 2026 | 71.01 | 71.14 | 68.11 | 70.47 | 70.47 | 0.25% | 5,291 |
| Jan 20, 2026 | 71.13 | 72.08 | 70.17 | 70.30 | 70.30 | -6.11% | 6,281 |
| Jan 16, 2026 | 73.16 | 75.14 | 72.90 | 74.87 | 74.87 | 2.20% | 6,906 |
| Jan 15, 2026 | 73.74 | 73.83 | 73.25 | 73.26 | 73.26 | -2.00% | 5,141 |
| Jan 14, 2026 | 74.51 | 75.01 | 73.56 | 74.75 | 74.75 | 2.02% | 3,901 |
| Jan 13, 2026 | 72.04 | 73.28 | 71.82 | 73.28 | 73.28 | 2.86% | 4,290 |
| Jan 12, 2026 | 69.34 | 71.79 | 69.34 | 71.24 | 71.24 | 2.71% | 6,592 |
| Jan 9, 2026 | 69.44 | 71.41 | 69.10 | 69.36 | 69.36 | 0.47% | 4,240 |
| Jan 8, 2026 | 67.95 | 70.19 | 67.95 | 69.03 | 69.03 | 0.93% | 3,250 |
| Jan 7, 2026 | 69.11 | 69.92 | 68.39 | 68.39 | 68.39 | -2.25% | 14,379 |
| Jan 6, 2026 | 71.53 | 71.53 | 68.59 | 69.97 | 69.97 | -1.65% | 10,104 |
| Jan 5, 2026 | 69.52 | 71.61 | 69.33 | 71.14 | 71.14 | 6.62% | 3,681 |
| Jan 2, 2026 | 64.28 | 67.06 | 64.20 | 66.73 | 66.73 | 6.40% | 5,238 |
| Dec 31, 2025 | 63.50 | 63.50 | 62.47 | 62.72 | 62.72 | -0.02% | 3,880 |
| Dec 30, 2025 | 63.95 | 64.52 | 62.73 | 62.73 | 62.73 | -19.27% | 51,723 |
| Dec 29, 2025 | 77.55 | 78.73 | 77.55 | 77.70 | 63.66 | -0.78% | 5,881 |
| Dec 26, 2025 | 80.81 | 80.81 | 77.48 | 78.31 | 64.16 | -1.35% | 13,319 |
| Dec 24, 2025 | 79.06 | 79.38 | 78.80 | 79.38 | 65.03 | -0.39% | 1,645 |
| Dec 23, 2025 | 79.28 | 80.26 | 79.25 | 79.69 | 65.29 | -1.51% | 3,448 |
| Dec 22, 2025 | 82.22 | 82.95 | 80.90 | 80.91 | 66.29 | 1.16% | 5,571 |
| Dec 19, 2025 | 79.54 | 79.98 | 78.68 | 79.98 | 65.53 | 5.69% | 3,962 |
| Dec 18, 2025 | 78.27 | 79.91 | 75.67 | 75.67 | 62.00 | -0.26% | 5,480 |
| Dec 17, 2025 | 79.60 | 80.00 | 75.87 | 75.87 | 62.16 | -3.45% | 6,417 |
| Dec 16, 2025 | 77.34 | 78.59 | 77.24 | 78.58 | 64.38 | 2.84% | 3,285 |
| Dec 15, 2025 | 78.09 | 78.35 | 76.19 | 76.41 | 62.60 | -7.14% | 7,055 |
| Dec 12, 2025 | 86.49 | 86.49 | 82.28 | 82.28 | 67.41 | -4.37% | 2,161 |
| Dec 11, 2025 | 84.00 | 86.04 | 82.85 | 86.04 | 70.49 | -0.72% | 2,343 |
| Dec 10, 2025 | 86.27 | 87.60 | 86.11 | 86.66 | 71.00 | -1.00% | 4,653 |
| Dec 9, 2025 | 84.53 | 89.08 | 84.53 | 87.54 | 71.72 | 3.09% | 2,311 |
| Dec 8, 2025 | 84.68 | 85.00 | 83.48 | 84.92 | 69.57 | 1.93% | 5,413 |
| Dec 5, 2025 | 84.35 | 84.95 | 82.82 | 83.31 | 68.26 | -3.68% | 7,051 |
| Dec 4, 2025 | 85.75 | 86.49 | 85.60 | 86.49 | 70.86 | 1.38% | 3,750 |
| Dec 3, 2025 | 84.25 | 85.31 | 83.76 | 85.31 | 69.90 | 3.02% | 2,956 |
| Dec 2, 2025 | 84.12 | 84.65 | 82.82 | 82.82 | 67.85 | 1.83% | 3,816 |
| Dec 1, 2025 | 81.00 | 82.30 | 79.83 | 81.33 | 66.63 | -5.10% | 6,827 |
| Nov 28, 2025 | 86.68 | 87.30 | 84.88 | 85.69 | 70.21 | 2.60% | 4,347 |
| Nov 26, 2025 | 80.89 | 83.98 | 80.57 | 83.52 | 68.43 | 4.02% | 13,916 |
| Nov 25, 2025 | 80.80 | 80.80 | 78.58 | 80.30 | 65.79 | -1.16% | 8,361 |
| Nov 24, 2025 | 76.91 | 81.24 | 76.91 | 81.24 | 66.56 | 8.10% | 13,455 |
| Nov 21, 2025 | 74.56 | 76.08 | 74.23 | 75.16 | 61.58 | -1.77% | 23,319 |
| Nov 20, 2025 | 82.54 | 82.71 | 76.52 | 76.52 | 62.69 | -4.39% | 6,701 |
| Nov 19, 2025 | 82.00 | 83.42 | 79.23 | 80.03 | 65.57 | -3.62% | 16,219 |
| Nov 18, 2025 | 81.68 | 83.77 | 81.48 | 83.04 | 68.03 | 1.78% | 3,152 |
| Nov 17, 2025 | 82.91 | 83.13 | 81.58 | 81.58 | 66.84 | -2.49% | 2,482 |
| Nov 14, 2025 | 82.97 | 87.24 | 82.97 | 83.67 | 68.55 | -3.59% | 3,819 |
| Nov 13, 2025 | 91.70 | 91.70 | 86.78 | 86.78 | 71.10 | -7.19% | 4,589 |
| Nov 12, 2025 | 96.38 | 96.38 | 92.86 | 93.50 | 76.61 | -2.37% | 7,500 |
| Nov 11, 2025 | 99.11 | 99.11 | 95.77 | 95.77 | 78.46 | -4.80% | 2,603 |
| Nov 10, 2025 | 102.38 | 102.38 | 100.05 | 100.59 | 82.42 | 0.49% | 2,843 |
| Nov 7, 2025 | 97.38 | 100.10 | 95.04 | 100.10 | 82.01 | 0.93% | 2,988 |
| Nov 6, 2025 | 102.60 | 102.99 | 99.17 | 99.17 | 81.25 | -5.39% | 4,919 |
| Nov 5, 2025 | 103.29 | 105.04 | 103.29 | 104.83 | 85.88 | 3.71% | 2,997 |
| Nov 4, 2025 | 102.00 | 107.08 | 100.75 | 101.08 | 82.81 | -5.82% | 3,793 |
| Nov 3, 2025 | 109.96 | 109.96 | 105.79 | 107.32 | 87.93 | -0.35% | 2,637 |
| Oct 31, 2025 | 108.78 | 108.78 | 106.92 | 107.70 | 88.24 | 2.66% | 2,717 |
| Oct 30, 2025 | 105.25 | 107.06 | 104.91 | 104.91 | 85.95 | -3.86% | 1,632 |
| Oct 29, 2025 | 110.10 | 110.91 | 107.87 | 109.12 | 89.40 | -1.96% | 17,185 |
| Oct 28, 2025 | 114.30 | 114.30 | 111.29 | 111.29 | 91.18 | -1.67% | 1,500 |
| Oct 27, 2025 | 114.11 | 114.11 | 112.93 | 113.18 | 92.73 | 3.09% | 3,063 |
| Oct 24, 2025 | 109.53 | 109.84 | 108.39 | 109.79 | 89.95 | 3.99% | 3,419 |
| Oct 23, 2025 | 102.96 | 106.57 | 102.96 | 105.58 | 86.50 | 3.45% | 4,101 |
| Oct 22, 2025 | 106.34 | 106.34 | 100.34 | 102.07 | 83.62 | -6.05% | 8,805 |
| Oct 21, 2025 | 109.75 | 111.90 | 108.23 | 108.64 | 89.01 | -1.88% | 1,937 |
| Oct 20, 2025 | 111.31 | 113.33 | 109.96 | 110.73 | 90.72 | 3.92% | 15,777 |
| Oct 17, 2025 | 104.45 | 106.55 | 104.00 | 106.55 | 87.30 | -1.22% | 5,099 |
| Oct 16, 2025 | 116.49 | 116.49 | 107.87 | 107.87 | 88.37 | -7.23% | 18,559 |
| Oct 15, 2025 | 118.78 | 118.78 | 114.55 | 116.27 | 95.26 | 1.34% | 5,060 |
| Oct 14, 2025 | 108.97 | 116.97 | 106.34 | 114.74 | 94.00 | 1.47% | 5,448 |
| Oct 13, 2025 | 110.06 | 113.07 | 110.03 | 113.07 | 92.64 | 3.96% | 2,582 |
| Oct 10, 2025 | 116.41 | 116.41 | 108.77 | 108.77 | 89.11 | -3.90% | 4,240 |
| Oct 9, 2025 | 113.27 | 113.27 | 111.06 | 113.18 | 92.72 | 0.88% | 3,688 |
| Oct 8, 2025 | 113.47 | 113.47 | 111.50 | 112.19 | 91.92 | 2.64% | 1,525 |
| Oct 7, 2025 | 110.41 | 110.54 | 106.30 | 109.31 | 89.56 | -1.10% | 6,513 |
| Oct 6, 2025 | 109.11 | 110.65 | 108.60 | 110.53 | 90.55 | 4.94% | 11,040 |