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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	74.56	75.16	75.16	76.08	74.23	23,319
November 20, 2025	82.54	76.52	76.52	82.71	76.52	6,701
November 19, 2025	82	80.03	80.03	83.42	79.23	16,219
November 18, 2025	81.68	83.04	83.04	83.77	81.47	3,200
November 17, 2025	82.91	81.58	81.58	83.13	81.58	2,500
November 14, 2025	82.97	83.67	83.67	87.24	82.97	3,800
November 13, 2025	91.7	86.78	86.78	91.7	86.78	4,600
November 12, 2025	96.38	93.5	93.5	96.38	92.86	7,500
November 11, 2025	99.11	95.77	95.77	99.11	95.77	2,600
November 10, 2025	102.38	100.59	100.59	102.38	100.04	2,843
November 07, 2025	97.38	100.1	100.1	100.1	95.04	3,000
November 06, 2025	102.6	99.17	99.17	102.99	99.17	4,919
November 05, 2025	103.29	104.83	104.83	105.04	103.29	3,000
November 04, 2025	102	101.08	101.08	107.08	100.75	3,800
November 03, 2025	109.96	107.32	107.32	109.96	105.79	2,637
October 31, 2025	108.78	107.7	107.7	108.78	106.92	2,717
October 30, 2025	105.25	104.91	104.91	107.06	104.91	1,632
October 29, 2025	110.1	109.12	109.12	110.91	107.86	17,200
October 28, 2025	114.3	111.29	111.29	114.3	111.29	1,500
October 27, 2025	114.11	113.18	113.18	114.11	112.93	3,100
October 24, 2025	109.53	109.79	109.79	109.84	108.39	3,419
October 23, 2025	102.96	105.58	105.58	106.57	102.96	4,101
October 22, 2025	106.34	102.06	102.06	106.34	100.34	8,805
October 21, 2025	109.75	108.64	108.64	111.9	108.23	1,937
October 20, 2025	111.31	110.73	110.73	113.33	109.96	15,800
October 17, 2025	104.45	106.55	106.55	106.55	104	5,100
October 16, 2025	116.49	107.87	107.87	116.49	107.87	18,600
October 15, 2025	118.78	116.27	116.27	118.78	114.55	5,100
October 14, 2025	108.97	114.74	114.74	116.97	106.34	5,448
October 13, 2025	110.06	113.07	113.07	113.07	110.03	2,600
October 10, 2025	116.41	108.77	108.77	116.41	108.77	4,240
October 09, 2025	113.27	113.18	113.18	113.27	111.06	3,700
October 08, 2025	113.47	112.19	112.19	113.47	111.5	1,525
October 07, 2025	110.41	109.31	109.31	110.54	106.3	6,512
October 06, 2025	109.11	110.53	110.53	110.65	108.6	11,040
October 03, 2025	102.83	105.32	105.32	106.34	102.83	5,100
October 02, 2025	100.95	103.06	103.06	103.67	100.95	6,262
October 01, 2025	98.32	99.3	99.3	99.53	98.1	1,800
September 30, 2025	98.33	96.98	96.98	98.33	95.94	4,522
September 29, 2025	95.63	96.93	96.93	96.98	95.36	1,823
September 26, 2025	89.9	90.58	90.58	90.58	89	1,531
September 25, 2025	93.12	91.31	91.31	93.12	91.17	5,900
September 24, 2025	96.94	96.38	96.38	97.59	96.05	2,231
September 23, 2025	96.85	93.82	93.82	97.8	93.33	4,717
September 22, 2025	92.47	95.61	95.61	95.61	92.31	6,011
September 19, 2025	94.78	94.33	94.33	95.86	94.33	3,500
September 18, 2025	96.67	95.15	95.15	96.67	94.84	5,729
September 17, 2025	92.77	93.4	93.4	93.4	91.56	3,028
September 16, 2025	90.18	92.79	92.79	92.79	90.18	3,014
September 15, 2025	89.63	90.52	90.52	90.52	89.32	2,500

Global X Blockchain & Bitcoin Strategy ETF (BITS) NASDAQ