Global X Blockchain & Bitcoin Strategy ETF - BITS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.03	54.37	54.37	55.71	53.96	3,148
February 19, 2026	54.26	55.03	55.03	55.03	53.96	1,600
February 18, 2026	55.47	54.52	54.52	55.47	54.52	1,946
February 17, 2026	55.18	55.14	55.14	55.44	54.39	3,400
February 13, 2026	54.58	56.49	56.49	57.1	54.58	8,248
February 12, 2026	55.96	53.98	53.98	55.96	53.49	10,600
February 11, 2026	56.86	55.74	55.74	56.93	54.43	15,007
February 10, 2026	57.85	57.06	57.06	58.52	57.05	6,907
February 09, 2026	55.52	58.61	58.61	58.74	55.2	17,208
February 06, 2026	52.25	56.31	56.31	56.69	52.25	13,648
February 05, 2026	55.85	49.71	49.71	55.85	49.34	8,922
February 04, 2026	60.57	57.38	57.38	60.57	55.8	9,502
February 03, 2026	62.76	61.83	61.83	62.76	58.95	14,118
February 02, 2026	62.16	62.19	62.19	62.96	61.06	4,300
January 30, 2026	66.95	65.25	65.25	66.95	64.12	4,426
January 29, 2026	70.83	67.81	67.81	70.83	67.04	9,400
January 28, 2026	72.65	71.84	71.84	72.65	71.71	1,227
January 27, 2026	69.25	71.87	71.87	71.87	68.97	2,514
January 26, 2026	69.64	68.43	68.43	69.64	68.43	2,500
January 23, 2026	69.27	70.69	70.69	72.68	68.72	3,300
January 22, 2026	71.01	69.48	69.48	71.01	69.48	1,800
January 21, 2026	71.01	70.47	70.47	71.14	68.11	5,300
January 20, 2026	71.13	70.3	70.3	72.08	70.17	6,300
January 16, 2026	73.16	74.87	74.87	75.14	72.9	6,906
January 15, 2026	73.74	73.26	73.26	73.83	73.25	5,141
January 14, 2026	74.51	74.75	74.75	75.01	73.56	3,901
January 13, 2026	73.04	73.28	73.28	73.28	71.89	4,061
January 12, 2026	69.34	71.24	71.24	71.79	69.34	6,600
January 09, 2026	69.44	69.36	69.36	71.41	69.1	4,240
January 08, 2026	67.95	69.03	69.03	70.19	67.95	3,250
January 07, 2026	69.11	68.39	68.39	69.92	68.39	14,400
January 06, 2026	71.53	69.97	69.97	71.53	68.59	10,104
January 05, 2026	69.52	71.14	71.14	71.61	69.33	3,700
January 02, 2026	64.28	66.73	66.73	67.06	64.2	5,238
December 31, 2025	63.5	62.72	62.72	63.5	62.47	3,900
December 30, 2025	63.95	62.73	62.73	64.52	62.73	51,723
December 29, 2025	77.55	77.7	63.66	78.73	77.55	5,900
December 26, 2025	80.81	78.31	78.31	80.81	77.48	13,319
December 24, 2025	79.06	79.38	79.38	79.38	78.8	1,645
December 23, 2025	79.28	79.69	79.69	80.26	79.25	3,448
December 22, 2025	82.22	80.91	80.91	82.95	80.9	5,600
December 19, 2025	79.54	79.98	79.98	79.98	78.68	4,000
December 18, 2025	78.27	75.67	75.67	79.91	75.67	5,500
December 17, 2025	79.6	75.87	75.87	80	75.87	6,417
December 16, 2025	77.34	78.58	78.58	78.58	77.24	3,300
December 15, 2025	78.09	76.41	76.41	78.35	76.19	7,100
December 12, 2025	86.49	82.28	82.28	86.49	82.28	2,200
December 11, 2025	84	86.04	86.04	86.04	82.85	2,343
December 10, 2025	86.27	86.66	86.66	87.6	86.11	4,700
December 09, 2025	84.53	87.54	87.54	89.08	84.53	2,311
December 08, 2025	84.68	84.91	84.91	85	83.48	5,413
December 05, 2025	84.35	83.31	83.31	84.95	82.82	7,100
December 04, 2025	85.75	86.49	86.49	86.49	85.6	3,750
December 03, 2025	84.25	85.31	85.31	85.31	83.76	3,000
December 02, 2025	84.12	82.82	82.82	84.65	82.82	3,816
December 01, 2025	81	81.33	81.33	82.3	79.83	6,827
November 28, 2025	86.68	85.69	85.69	87.3	84.88	4,347
November 26, 2025	80.89	83.52	83.52	83.98	80.57	13,916
November 25, 2025	80.8	80.29	80.29	80.8	78.58	8,400
November 24, 2025	76.91	81.24	81.24	81.24	76.91	13,500

Global X Blockchain & Bitcoin Strategy ETF (BITS) NASDAQ