Global X Blockchain & Bitcoin Strategy ETF (BITS)
NASDAQ: BITS · Real-Time Price · USD
62.26
-1.48 (-2.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.22 | 62.22 | 61.56 | 61.61 | - | -3.35% | 1,548 |
| Apr 27, 2026 | 65.20 | 65.20 | 63.41 | 63.74 | 63.74 | -1.83% | 4,855 |
| Apr 24, 2026 | 62.81 | 65.31 | 62.81 | 64.93 | 64.93 | -0.46% | 852 |
| Apr 23, 2026 | 65.36 | 65.36 | 64.81 | 65.23 | 65.23 | -0.72% | 624 |
| Apr 22, 2026 | 64.56 | 65.87 | 64.56 | 65.71 | 65.71 | 5.61% | 6,362 |
| Apr 21, 2026 | 63.91 | 63.91 | 62.22 | 62.22 | 62.22 | -3.13% | 5,746 |
| Apr 20, 2026 | 63.27 | 64.23 | 63.07 | 64.23 | 64.23 | -0.67% | 2,570 |
| Apr 17, 2026 | 63.43 | 64.70 | 63.16 | 64.66 | 64.66 | 4.12% | 7,431 |
| Apr 16, 2026 | 62.71 | 62.71 | 61.15 | 62.10 | 62.10 | 0.28% | 1,292 |
| Apr 15, 2026 | 61.69 | 62.00 | 60.46 | 61.92 | 61.92 | 0.71% | 4,172 |
| Apr 14, 2026 | 60.57 | 62.38 | 60.57 | 61.49 | 61.49 | 4.11% | 3,923 |
| Apr 13, 2026 | 56.40 | 59.06 | 55.66 | 59.06 | 59.06 | 2.52% | 2,384 |
| Apr 10, 2026 | 57.15 | 57.93 | 57.15 | 57.61 | 57.61 | 1.58% | 2,208 |
| Apr 9, 2026 | 56.16 | 57.04 | 55.33 | 56.72 | 56.72 | 1.10% | 1,962 |
| Apr 8, 2026 | 57.00 | 57.31 | 55.73 | 56.10 | 56.10 | 4.94% | 5,167 |
| Apr 7, 2026 | 51.90 | 53.46 | 51.90 | 53.46 | 53.46 | -0.03% | 2,048 |
| Apr 6, 2026 | 52.66 | 53.80 | 52.66 | 53.48 | 53.48 | 3.51% | 18,850 |
| Apr 2, 2026 | 49.68 | 51.66 | 49.68 | 51.66 | 51.66 | -0.40% | 4,841 |
| Apr 1, 2026 | 52.64 | 52.64 | 51.85 | 51.87 | 51.87 | 0.67% | 3,228 |
| Mar 31, 2026 | 49.99 | 51.62 | 49.86 | 51.52 | 51.52 | 4.79% | 2,771 |
| Mar 30, 2026 | 52.05 | 52.05 | 48.88 | 49.17 | 49.17 | -2.79% | 4,498 |
| Mar 27, 2026 | 52.16 | 52.16 | 50.16 | 50.58 | 50.58 | -4.99% | 4,711 |
| Mar 26, 2026 | 55.13 | 55.29 | 53.05 | 53.24 | 53.24 | -5.40% | 3,226 |
| Mar 25, 2026 | 56.78 | 57.15 | 56.03 | 56.28 | 56.28 | 2.69% | 4,983 |
| Mar 24, 2026 | 55.05 | 55.21 | 54.81 | 54.81 | 54.81 | -2.62% | 732 |
| Mar 23, 2026 | 55.41 | 56.92 | 55.41 | 56.28 | 56.28 | 2.84% | 6,199 |
| Mar 20, 2026 | 55.06 | 55.32 | 54.53 | 54.73 | 54.73 | -2.12% | 2,144 |
| Mar 19, 2026 | 54.41 | 55.92 | 54.37 | 55.92 | 55.92 | -0.48% | 4,345 |
| Mar 18, 2026 | 57.38 | 57.38 | 56.19 | 56.19 | 56.19 | -4.40% | 2,621 |
| Mar 17, 2026 | 58.41 | 59.03 | 58.27 | 58.77 | 58.77 | 0.82% | 4,335 |
| Mar 16, 2026 | 58.64 | 58.64 | 57.63 | 58.29 | 58.29 | 4.49% | 5,067 |
| Mar 13, 2026 | 57.10 | 58.05 | 54.48 | 55.79 | 55.79 | 1.08% | 6,374 |
| Mar 12, 2026 | 54.97 | 55.31 | 54.49 | 55.20 | 55.20 | -1.62% | 2,964 |
| Mar 11, 2026 | 56.11 | 56.70 | 55.66 | 56.10 | 56.10 | 2.26% | 2,361 |
| Mar 10, 2026 | 55.16 | 56.16 | 54.81 | 54.86 | 54.86 | 0.61% | 25,117 |
| Mar 9, 2026 | 53.38 | 54.61 | 53.33 | 54.53 | 54.53 | 2.49% | 5,021 |
| Mar 6, 2026 | 54.88 | 54.98 | 52.87 | 53.21 | 53.21 | -5.99% | 5,442 |
| Mar 5, 2026 | 57.55 | 58.06 | 55.68 | 56.60 | 56.60 | -3.38% | 4,530 |
| Mar 4, 2026 | 57.77 | 58.96 | 56.96 | 58.58 | 58.58 | 8.64% | 8,446 |
| Mar 3, 2026 | 53.74 | 54.76 | 53.39 | 53.92 | 53.92 | -3.68% | 1,899 |
| Mar 2, 2026 | 53.18 | 56.27 | 53.18 | 55.98 | 55.98 | 3.88% | 2,172 |
| Feb 27, 2026 | 55.12 | 55.12 | 53.23 | 53.90 | 53.90 | -3.99% | 3,932 |
| 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 |