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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	87.17	89.62	89.62	89.62	87.17	7,400
September 11, 2025	87.21	87.14	87.14	88.46	87.14	2,537
September 10, 2025	85	86.19	86.19	86.7	85	4,747
September 09, 2025	80.99	83.37	83.37	83.37	80.59	2,700
September 08, 2025	79.34	79.56	79.56	79.88	78.63	1,409
September 05, 2025	79.92	78.76	78.76	79.92	77.79	1,600
September 04, 2025	80	78.07	78.07	80	78.03	2,900
September 03, 2025	81	80.57	80.57	81.01	80	2,100
September 02, 2025	79.55	81.06	81.06	81.72	79.55	4,300
August 29, 2025	81.05	79.57	79.57	81.05	79.03	1,500
August 28, 2025	81.37	80.87	80.87	81.55	80.87	1,427
August 27, 2025	80.45	80.37	80.37	80.45	79.98	820
August 26, 2025	77.95	80.18	80.18	80.18	77.95	2,300
August 25, 2025	78.65	78.82	78.82	79.7	77.82	8,576
August 22, 2025	77.9	81.43	81.43	82.01	77.9	2,600
August 21, 2025	77.66	77.67	77.67	78.6	77.66	2,108
August 20, 2025	79.07	78.89	78.89	79.07	77.5	1,127
August 19, 2025	79.5	77.78	77.78	79.5	77.5	5,100
August 18, 2025	79.76	81.42	81.42	81.75	79.13	4,716
August 15, 2025	79.25	79.78	79.78	79.78	79.25	2,116
August 14, 2025	79.55	81.01	81.01	81.01	79.01	2,038
August 13, 2025	80.54	80.78	80.78	81.17	79.89	4,005
August 12, 2025	78.5	79.4	79.4	79.54	78.5	4,220
August 11, 2025	79.37	78.37	78.37	79.37	78.37	1,300
August 08, 2025	77.18	77.4	77.4	77.7	76.6	3,100
August 07, 2025	78.87	78.37	78.37	78.98	77.74	1,600
August 06, 2025	76.67	77.94	77.94	77.94	76.67	1,248
August 05, 2025	76.56	76.42	76.42	76.56	75.76	3,000
August 04, 2025	75.87	77.05	77.05	77.26	75.87	2,000
August 01, 2025	76.79	74.69	74.69	76.79	74.69	3,646
July 31, 2025	81.41	79.56	79.56	81.41	79.56	1,800
July 30, 2025	79.98	78.86	78.86	80.27	78.86	2,016
July 29, 2025	80.46	79.21	79.21	80.46	79.21	4,200
July 28, 2025	81.69	81.13	81.13	81.69	81	2,303
July 25, 2025	82.16	81.64	81.64	82.16	80.45	2,100
July 24, 2025	83.1	83.34	83.34	84.2	83	2,226
July 23, 2025	83.61	83.1	83.1	83.61	81.85	4,102
July 22, 2025	82.74	84.36	84.36	84.36	82.67	1,800
July 21, 2025	84.87	82.26	82.26	85.91	82.26	7,700
July 18, 2025	84.41	83.21	83.21	84.55	81.68	4,600
July 17, 2025	81.9	83.27	83.27	84	81.22	3,700
July 16, 2025	80.67	82.18	82.18	82.5	80.67	5,949
July 15, 2025	79.93	79.48	79.48	80.92	79	4,717
July 14, 2025	82.61	81.62	81.62	82.61	81	6,714
July 11, 2025	80.74	80.04	80.04	81.02	79.46	10,000

Global X Blockchain & Bitcoin Strategy ETF (BITS) NASDAQ