Dark

BITS
Global X Blockchain & Bitcoin Strategy ETF
stock NASDAQ ETF

At Close

Oct 2, 2026

66.96USD+0.050%(+0.03)457

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-66.92)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	66.9554	66.9554	66.9554	66.9554	+0.050%	457	0.000%
2026-10-01	67.0600	67.0600	66.9217	66.9217	+0.604%	340	+0.050%
2026-09-30	67.0000	67.0000	66.5200	66.5200	-1.038%	599	+0.655%
2026-09-29	67.2175	67.2175	67.2175	67.2175	-0.374%	174	-0.390%
2026-09-28	68.2300	68.4200	67.4700	67.4700	-1.948%	1,150	-0.763%
2026-09-25	68.6400	68.8107	68.6400	68.8107	-1.979%	966	-2.696%
2026-09-24	69.9300	70.1996	69.8200	70.1996	-0.365%	753	-4.621%
2026-09-23	71.2100	71.2100	70.3700	70.4567	-2.533%	1,383	-4.969%
2026-09-22	72.1200	72.5400	72.0000	72.2876	+0.504%	4,235	-7.376%
2026-09-21	71.2300	72.0000	71.2300	71.9250	+5.158%	3,626	-6.909%
2026-09-18	65.0000	68.3972	65.0000	68.3972	+7.418%	1,330	-2.108%
2026-09-17	63.5400	63.6737	63.5400	63.6737	+2.123%	326	+5.154%
2026-09-16	62.3500	62.3500	62.3500	62.3500	-0.312%	264	+7.386%
2026-09-15	63.8600	63.8600	61.9500	62.5450	-5.120%	2,064	+7.052%
2026-09-14	65.8000	65.9200	65.6900	65.9200	+1.409%	712	+1.571%
2026-09-11	65.0650	66.5700	64.7850	65.0041	+1.217%	3,383	+3.002%
2026-09-10	63.8300	64.2226	63.8300	64.2226	-2.264%	325	+4.255%
2026-09-09	66.5600	66.5600	65.7100	65.7100	-1.433%	612	+1.895%
2026-09-08	65.8100	66.6650	65.8100	66.6650	-0.617%	525	+0.436%
2026-09-04	66.4700	67.0792	66.3900	67.0792	-0.975%	1,360	-0.185%
2026-09-03	64.4000	67.7400	64.4000	67.7400	+7.778%	2,084	-1.158%
2026-09-02	63.1104	63.1104	62.8512	62.8512	+0.594%	588	+6.530%
2026-09-01	62.7350	62.7350	62.2100	62.4800	-3.013%	922	+7.163%
2026-08-31	62.6500	64.4210	62.6300	64.4210	+2.188%	1,247	+3.934%
2026-08-28	63.2000	63.2000	63.0414	63.0414	-5.329%	1,086	+6.209%
2026-08-27	66.3700	67.3200	66.3700	66.5900	+2.715%	1,554	+0.549%
2026-08-26	65.1400	65.1400	64.8300	64.8300	-1.515%	5,306	+3.278%
2026-08-25	65.3050	65.8750	65.3050	65.8276	+2.502%	2,741	+1.713%
2026-08-24	65.3400	65.3400	64.0908	64.2208	-0.402%	2,170	+4.258%
2026-08-21	64.2200	65.6400	63.4274	64.4800	+4.714%	4,627	+3.839%
2026-08-20	60.0000	61.5774	59.9600	61.5774	+6.278%	5,370	+8.734%
2026-08-19	55.1950	58.4700	55.1950	57.9400	+5.140%	2,083	+15.560%
2026-08-18	55.1301	55.2200	55.1073	55.1073	-2.203%	511	+21.500%
2026-08-17	55.9450	56.3484	55.6500	56.3484	+2.256%	1,015	+18.824%
2026-08-14	54.5850	55.1200	54.5850	55.1050	-0.253%	2,369	+21.505%
2026-08-13	56.5800	56.5800	55.0600	55.2450	-0.879%	1,398	+21.197%
2026-08-12	56.1254	56.1254	55.1400	55.7351	+1.690%	1,259	+20.131%
2026-08-11	54.7400	54.9450	54.7400	54.8086	+0.427%	335	+22.162%
2026-08-10	56.0000	56.0000	54.5756	54.5756	-2.947%	881	+22.684%
2026-08-07	55.4950	56.2328	55.4950	56.2328	+0.796%	730	+19.068%
2026-08-06	55.2900	56.8000	55.2900	55.7889	-1.471%	3,608	+20.016%
2026-08-05	56.7032	56.7750	56.6216	56.6216	-1.087%	636	+18.251%
2026-08-04	57.3200	57.3200	57.2440	57.2440	+0.447%	366	+16.965%
2026-08-03	56.1000	57.1500	56.1000	56.9891	+2.699%	5,076	+17.488%
2026-07-31	57.2900	57.2900	55.4914	55.4914	-3.361%	641	+20.659%
2026-07-30	57.4399	57.4399	57.4212	57.4212	+7.721%	520	+16.604%
2026-07-29	55.7400	55.7400	53.3054	53.3054	-4.430%	1,373	+25.607%
2026-07-28	55.7760	55.7760	55.7760	55.7760	-2.481%	352	+20.043%
2026-07-27	57.6100	58.7400	57.1000	57.1950	+0.316%	2,110	+17.065%
2026-07-24	57.4400	57.4401	56.7900	57.0150	-3.039%	1,611	+17.435%
2026-07-23	59.4300	59.9100	58.8020	58.8020	-1.213%	849	+13.866%
2026-07-22	59.9800	60.0000	59.5242	59.5242	-0.644%	753	+12.484%
2026-07-21	59.9600	60.0400	59.8003	59.9103	+4.333%	3,307	+11.759%
2026-07-20	55.7900	57.7800	55.7900	57.4221	+4.575%	4,118	+16.602%
2026-07-17	54.1000	54.9400	53.9100	54.9100	-0.738%	1,356	+21.937%
2026-07-16	55.3180	55.3180	55.3180	55.3180	-3.947%	215	+21.037%
2026-07-15	56.8900	57.5912	56.8700	57.5912	+1.147%	1,523	+16.260%
2026-07-14	56.4100	56.9381	56.4100	56.9381	+2.630%	788	+17.593%
2026-07-13	56.0200	56.2500	55.2200	55.4788	-3.523%	996	+20.686%
2026-07-10	57.5046	57.5046	57.5046	57.5046	-0.126%	452	+16.435%
2026-07-09	57.5350	57.9000	57.5350	57.5772	+1.683%	928	+16.288%
2026-07-08	55.7900	56.6241	55.5850	56.6241	-0.459%	1,759	+18.245%
2026-07-07	57.1500	57.1500	56.8854	56.8854	-2.619%	444	+17.702%
2026-07-06	56.2800	58.8550	56.2800	58.4150	+4.608%	3,266	+14.620%
2026-07-02	57.5000	57.7801	55.5200	55.8418	-1.316%	2,683	+19.902%
2026-07-01	55.9600	57.0450	55.9600	56.5867	-0.156%	2,330	+18.324%
2026-06-30	56.9250	57.2450	56.1900	56.6750	-3.151%	3,589	+18.139%
2026-06-29	59.0700	59.0700	57.2900	58.5187	-0.859%	2,425	+14.417%
2026-06-26	57.6400	59.2400	57.6400	59.0260	+1.707%	3,424	+13.434%
2026-06-25	58.4300	58.4300	57.9300	58.0352	-1.716%	1,843	+15.370%
2026-06-24	59.0483	59.0483	59.0483	59.0483	-4.844%	243	+13.391%
2026-06-23	62.4250	62.4250	62.0542	62.0542	-2.949%	1,032	+7.898%
2026-06-22	66.4100	66.4100	63.9400	63.9400	+0.371%	1,525	+4.716%
2026-06-18	64.9700	64.9700	63.0800	63.7037	+0.501%	1,321	+5.104%
2026-06-17	64.1800	64.1800	63.3200	63.3863	-1.765%	1,067	+5.631%
2026-06-16	65.1200	65.7450	64.5252	64.5252	-1.239%	2,045	+3.766%
2026-06-15	65.3900	65.8600	65.1300	65.3350	+4.702%	1,555	+2.480%
2026-06-12	61.6600	63.5000	61.6600	62.4010	+0.761%	1,662	+7.299%
2026-06-11	60.3200	61.9295	60.1000	61.9295	+5.101%	876	+8.116%
2026-06-10	59.5301	59.7650	58.9238	58.9238	-2.600%	3,522	+13.630%
2026-06-09	58.7900	60.4966	58.7900	60.4966	-2.879%	738	+10.676%
2026-06-08	61.6200	62.7599	61.4700	62.2897	+5.867%	9,961	+7.490%
2026-06-05	60.2200	60.2200	57.7750	58.8376	-8.124%	7,142	+13.797%
2026-06-04	63.2400	64.5300	63.0100	64.0401	-1.974%	2,764	+4.552%
2026-06-03	66.8700	67.0600	65.3200	65.3300	-2.943%	2,091	+2.488%
2026-06-02	67.9200	68.6600	67.3109	67.3109	-3.474%	3,724	-0.528%
2026-06-01	68.5700	70.1000	67.9500	69.7335	-0.720%	2,525	-3.984%
2026-05-29	69.3000	70.2389	69.3000	70.2389	-0.160%	1,449	-4.675%
2026-05-28	69.7500	70.3512	69.7500	70.3512	-0.161%	1,245	-4.827%
2026-05-27	68.3800	70.4650	68.3800	70.4650	+1.323%	5,981	-4.981%
2026-05-26	70.6000	70.6000	68.3100	69.5450	+0.981%	2,060	-3.724%
2026-05-22	69.8450	69.8450	68.8695	68.8695	-1.601%	1,108	-2.779%
2026-05-21	67.7800	69.9898	67.7800	69.9898	+2.961%	3,723	-4.335%
2026-05-20	67.5834	68.2400	67.5301	67.9771	+2.163%	1,233	-1.503%
2026-05-19	66.2900	66.7399	65.7300	66.5380	-0.638%	1,845	+0.627%
2026-05-18	67.5000	67.7700	65.6500	66.9650	-3.396%	4,403	-0.014%
2026-05-15	70.6100	70.6100	68.8000	69.3190	-4.836%	8,622	-3.410%
2026-05-14	70.4600	73.6700	70.1200	72.8418	+2.751%	8,203	-8.081%
2026-05-13	69.5400	70.8916	69.5400	70.8916	-0.362%	915	-5.552%
2026-05-12	71.0600	71.1494	69.2101	71.1494	-2.039%	5,248	-5.895%
2026-05-11	70.3600	72.6300	70.3600	72.6300	+2.929%	2,436	-7.813%
2026-05-08	71.4000	71.4000	69.4600	70.5629	+0.689%	2,490	-5.112%
2026-05-07	72.1500	72.1500	69.5700	70.0800	-3.922%	3,431	-4.459%
2026-05-06	70.7000	72.9407	70.7000	72.9407	+5.224%	6,163	-8.206%
2026-05-05	68.1400	69.3194	67.0300	69.3194	+4.240%	9,930	-3.410%
2026-05-04	65.7100	66.5950	65.6100	66.5000	+3.358%	5,093	+0.685%
2026-05-01	64.5100	64.5500	64.0800	64.3397	+1.723%	807	+4.065%
2026-04-30	62.4600	63.3350	62.4600	63.2500	+3.856%	4,276	+5.858%
2026-04-29	61.2200	61.2200	60.9018	60.9018	-2.083%	474	+9.940%
2026-04-28	62.2200	62.2200	61.5600	62.1972	-2.427%	2,060	+7.650%
2026-04-27	65.2000	65.2000	63.4100	63.7441	-1.832%	4,855	+5.038%
2026-04-24	62.8100	65.3100	62.8100	64.9336	-0.459%	852	+3.114%
2026-04-23	65.3600	65.3600	64.8101	65.2332	-0.722%	625	+2.640%
2026-04-22	64.5600	65.8700	64.5600	65.7074	+5.611%	6,363	+1.899%
2026-04-21	63.9100	63.9100	62.2163	62.2163	-3.132%	5,746	+7.617%
2026-04-20	63.2700	64.2279	63.0700	64.2279	-0.668%	2,570	+4.247%
2026-04-17	63.4300	64.7000	63.1600	64.6600	+4.123%	7,432	+3.550%
2026-04-16	62.7100	62.7100	61.1450	62.0994	+0.283%	1,293	+7.820%
2026-04-15	61.6900	62.0000	60.4600	61.9243	+0.707%	4,172	+8.125%
2026-04-14	60.5700	62.3799	60.5700	61.4895	+4.108%	3,923	+8.889%
2026-04-13	56.4000	59.0632	55.6635	59.0632	+2.517%	2,384	+13.362%
2026-04-10	57.1500	57.9300	57.1500	57.6132	+1.577%	2,209	+16.215%
2026-04-09	56.1600	57.0400	55.3300	56.7189	+1.103%	1,963	+18.048%
2026-04-08	57.0000	57.3050	55.7300	56.1000	+4.937%	5,167	+19.350%
2026-04-07	51.9000	53.4606	51.9000	53.4606	-0.027%	2,048	+25.243%
2026-04-06	52.6600	53.8000	52.6600	53.4750	+3.506%	18,850	+25.209%
2026-04-02	49.6822	51.6638	49.6822	51.6638	-0.398%	4,841	+29.598%
2026-04-01	52.6400	52.6400	51.8450	51.8705	+0.672%	3,229	+29.082%
2026-03-31	49.9900	51.6200	49.8600	51.5244	+4.787%	2,772	+29.949%
2026-03-30	52.0500	52.0500	48.8800	49.1706	-2.793%	4,498	+36.170%
2026-03-27	52.1600	52.1600	50.1550	50.5834	-4.989%	4,712	+32.366%
2026-03-26	55.1300	55.2900	53.0501	53.2395	-5.403%	3,227	+25.763%
2026-03-25	56.7800	57.1500	56.0300	56.2801	+2.688%	4,984	+18.968%
2026-03-24	55.0500	55.2100	54.8068	54.8068	-2.622%	733	+22.166%
2026-03-23	55.4100	56.9200	55.4100	56.2825	+2.838%	6,199	+18.963%
2026-03-20	55.0550	55.3200	54.5300	54.7292	-2.121%	2,145	+22.339%
2026-03-19	54.4100	55.9153	54.3710	55.9153	-0.480%	4,345	+19.744%
2026-03-18	57.3800	57.3800	56.1850	56.1850	-4.404%	2,622	+19.170%
2026-03-17	58.4100	59.0300	58.2700	58.7732	+0.825%	4,336	+13.922%
2026-03-16	58.6400	58.6400	57.6300	58.2925	+4.486%	5,067	+14.861%
2026-03-13	57.1000	58.0500	54.4800	55.7897	+1.077%	6,374	+20.014%
2026-03-12	54.9700	55.3100	54.4900	55.1950	-1.616%	2,964	+21.307%
2026-03-11	56.1100	56.6950	55.6600	56.1015	+2.255%	2,361	+19.347%
2026-03-10	55.1600	56.1600	54.8100	54.8644	+0.608%	25,118	+22.038%
2026-03-09	53.3800	54.6050	53.3300	54.5328	+2.489%	5,021	+22.780%
2026-03-06	54.8800	54.9800	52.8650	53.2087	-5.995%	5,443	+25.835%
2026-03-05	57.5500	58.0600	55.6800	56.6017	-3.379%	4,531	+18.292%
2026-03-04	57.7700	58.9605	56.9600	58.5813	+8.637%	8,447	+14.295%
2026-03-03	53.7400	54.7599	53.3900	53.9239	-3.680%	1,899	+24.166%
2026-03-02	53.1800	56.2700	53.1800	55.9843	+3.877%	2,173	+19.597%
2026-02-27	55.1200	55.1200	53.2250	53.8950	-3.992%	3,932	+24.233%
2026-02-26	56.8600	57.0800	55.2900	56.1358	-1.796%	2,749	+19.274%
2026-02-25	56.3800	57.6900	55.9400	57.1626	+4.433%	3,466	+17.131%
2026-02-24	51.9200	54.7363	51.9200	54.7363	+2.978%	2,107	+22.324%
2026-02-23	53.2100	53.5289	52.4400	53.1534	-2.239%	9,715	+25.966%
2026-02-20	55.0300	55.7100	53.9600	54.3709	-1.193%	3,148	+23.146%
2026-02-19	54.2550	55.0274	53.9550	55.0274	+0.924%	1,574	+21.676%
2026-02-18	55.4700	55.4700	54.5237	54.5237	-1.115%	1,946	+22.801%
2026-02-17	55.1800	55.4399	54.3850	55.1384	-2.395%	3,357	+21.432%
2026-02-13	54.5800	57.1000	54.5800	56.4916	+4.655%	8,248	+18.523%
2026-02-12	55.9600	55.9600	53.4900	53.9789	-3.157%	10,580	+24.040%
2026-02-11	56.8600	56.9250	54.4300	55.7384	-2.308%	14,983	+20.124%
2026-02-10	57.8500	58.5150	57.0500	57.0553	-2.647%	6,907	+17.352%
2026-02-09	55.5200	58.7400	55.2000	58.6066	+4.083%	17,208	+14.245%
2026-02-06	52.2500	56.6900	52.2500	56.3075	+13.270%	13,648	+18.910%
2026-02-05	55.8500	55.8500	49.3448	49.7110	-13.366%	8,922	+34.689%
2026-02-04	60.5700	60.5700	55.7990	57.3807	-7.199%	9,502	+16.686%
2026-02-03	62.7600	62.7600	58.9500	61.8320	-0.578%	14,118	+8.286%
2026-02-02	62.1600	62.9600	61.0600	62.1917	-4.681%	4,278	+7.660%
2026-01-30	66.9500	66.9500	64.1200	65.2461	-3.782%	4,426	+2.620%
2026-01-29	70.8300	70.8300	67.0350	67.8106	-5.606%	9,390	-1.261%
2026-01-28	72.6500	72.6500	71.7119	71.8380	-0.043%	1,250	-6.797%
2026-01-27	69.2500	71.8691	68.9700	71.8691	+5.025%	2,514	-6.837%
2026-01-26	69.6400	69.6400	68.4307	68.4307	-3.195%	2,490	-2.156%
2026-01-23	69.2700	72.6799	68.7250	70.6893	+1.741%	3,264	-5.282%
2026-01-22	71.0100	71.0100	69.4794	69.4794	-1.408%	1,770	-3.633%
2026-01-21	71.0100	71.1400	68.1100	70.4715	+0.246%	5,249	-4.989%
2026-01-20	71.1300	72.0800	70.1700	70.2986	-6.105%	6,281	-4.756%
2026-01-16	73.1600	75.1400	72.9000	74.8695	+2.197%	6,906	-10.571%
2026-01-15	73.7350	73.8294	73.2500	73.2600	-1.997%	5,141	-8.606%
2026-01-14	74.5100	75.0099	73.5550	74.7528	+2.016%	3,901	-10.431%
2026-01-13	72.0400	73.2757	71.8200	73.2757	+2.862%	4,290	-8.625%
2026-01-12	69.3400	71.7900	69.3400	71.2369	+2.713%	6,592	-6.010%
2026-01-09	69.4400	71.4080	69.1000	69.3552	+0.475%	4,236	-3.460%
2026-01-08	67.9500	70.1900	67.9500	69.0275	+0.929%	3,250	-3.002%
2026-01-07	69.1100	69.9200	68.3922	68.3922	-2.252%	14,379	-2.101%
2026-01-06	71.5300	71.5300	68.5936	69.9676	-1.652%	10,104	-4.305%
2026-01-05	69.5200	71.6100	69.3280	71.1427	+6.615%	3,681	-5.886%
2026-01-02	64.2800	67.0600	64.1995	66.7284	+6.399%	5,238	+0.340%
2025-12-31	63.5000	63.5000	62.4700	62.7153	-0.023%	3,880	+6.761%
2025-12-30	63.9500	64.5200	62.7300	62.7300	-19.265%	51,723	+6.736%
2025-12-29	77.5500	78.7300	77.5500	77.6988	-0.775%	5,881	-13.827%
2025-12-26	80.8100	80.8100	77.4800	78.3056	-1.352%	13,319	-14.495%
2025-12-24	79.0600	79.3784	78.8000	79.3784	-0.394%	1,645	-15.650%
2025-12-23	79.2800	80.2600	79.2450	79.6924	-1.506%	3,448	-15.983%
2025-12-22	82.2200	82.9500	80.9000	80.9111	+1.161%	5,571	-17.248%
2025-12-19	79.5400	79.9825	78.6800	79.9825	+5.693%	3,962	-16.287%
2025-12-18	78.2700	79.9100	75.6742	75.6742	-0.262%	5,480	-11.521%
2025-12-17	79.6000	80.0000	75.8727	75.8727	-3.447%	6,417	-11.753%
2025-12-16	77.3400	78.5850	77.2400	78.5814	+2.844%	3,285	-14.795%
2025-12-15	78.0868	78.3500	76.1900	76.4080	-7.137%	7,055	-12.371%
2025-12-12	86.4900	86.4900	82.2800	82.2800	-4.368%	2,161	-18.625%
2025-12-11	84.0000	86.0384	82.8500	86.0384	-0.722%	2,343	-22.180%
2025-12-10	86.2700	87.6000	86.1100	86.6642	-1.003%	4,653	-22.742%
2025-12-09	84.5300	89.0800	84.5300	87.5425	+3.095%	2,311	-23.517%
2025-12-08	84.6800	85.0000	83.4800	84.9145	+1.926%	5,413	-21.150%
2025-12-05	84.3500	84.9450	82.8200	83.3103	-3.676%	7,051	-19.631%
2025-12-04	85.7500	86.4894	85.5950	86.4894	+1.378%	3,750	-22.585%
2025-12-03	84.2500	85.3138	83.7618	85.3138	+3.015%	2,956	-21.519%
2025-12-02	84.1200	84.6450	82.8172	82.8172	+1.832%	3,816	-19.153%
2025-12-01	81.0000	82.3000	79.8322	81.3272	-5.096%	6,827	-17.672%
2025-11-28	86.6800	87.3021	84.8800	85.6944	+2.602%	4,347	-21.867%
2025-11-26	80.8900	83.9800	80.5650	83.5210	+4.018%	13,916	-19.834%
2025-11-25	80.8000	80.8000	78.5770	80.2948	-1.165%	8,361	-16.613%
2025-11-24	76.9100	81.2414	76.9100	81.2414	+8.096%	13,455	-17.585%
2025-11-21	74.5600	76.0800	74.2304	75.1570	-1.775%	23,319	-10.913%
2025-11-20	82.5400	82.7100	76.5153	76.5153	-4.389%	6,701	-12.494%
2025-11-19	82.0000	83.4200	79.2300	80.0278	-3.623%	16,219	-16.335%
2025-11-18	81.6800	83.7700	81.4750	83.0358	+1.781%	3,152	-19.366%
2025-11-17	82.9100	83.1300	81.5826	81.5826	-2.493%	2,482	-17.929%
2025-11-14	82.9700	87.2400	82.9700	83.6684	-3.587%	3,819	-19.975%
2025-11-13	91.7000	91.7000	86.7812	86.7812	-7.188%	4,589	-22.846%
2025-11-12	96.3800	96.3800	92.8601	93.5024	-2.365%	7,500	-28.392%
2025-11-11	99.1100	99.1100	95.7672	95.7672	-4.798%	2,603	-30.085%
2025-11-10	102.3745	102.3745	100.0450	100.5942	+0.495%	2,843	-33.440%
2025-11-07	97.3800	100.0987	95.0400	100.0987	+0.935%	2,988	-33.111%
2025-11-06	102.6000	102.9900	99.1716	99.1716	-5.395%	4,919	-32.485%
2025-11-05	103.2900	105.0350	103.2900	104.8266	+3.709%	2,997	-36.127%
2025-11-04	102.0000	107.0826	100.7500	101.0781	-5.820%	3,793	-33.759%
2025-11-03	109.9600	109.9600	105.7900	107.3240	-0.349%	2,637	-37.614%
2025-10-31	108.7800	108.7800	106.9200	107.7000	+2.660%	2,717	-37.832%
2025-10-30	105.2523	107.0550	104.9094	104.9094	-3.857%	1,632	-36.178%
2025-10-29	110.1000	110.9100	107.8650	109.1179	-1.955%	17,185	-38.639%
2025-10-28	114.3001	114.3001	111.2938	111.2938	-1.670%	1,500	-39.839%
2025-10-27	114.1100	114.1100	112.9300	113.1836	+3.091%	3,063	-40.844%
2025-10-24	109.5300	109.8364	108.3850	109.7901	+3.985%	3,419	-39.015%
2025-10-23	102.9600	106.5700	102.9600	105.5822	+3.447%	4,101	-36.585%
2025-10-22	106.3400	106.3400	100.3400	102.0645	-6.053%	8,805	-34.399%
2025-10-21	109.7500	111.9034	108.2300	108.6407	-1.884%	1,937	-38.370%
2025-10-20	111.3100	113.3300	109.9600	110.7269	+3.917%	15,777	-39.531%
2025-10-17	104.4500	106.5531	104.0000	106.5531	-1.217%	5,099	-37.162%
2025-10-16	116.4900	116.4900	107.8659	107.8659	-7.227%	18,559	-37.927%
2025-10-15	118.7800	118.7800	114.5525	116.2681	+1.335%	5,060	-42.413%
2025-10-14	108.9700	116.9700	106.3400	114.7362	+1.473%	5,448	-41.644%
2025-10-13	110.0600	113.0707	110.0300	113.0707	+3.957%	2,582	-40.784%
2025-10-10	116.4100	116.4100	108.7668	108.7668	-3.896%	4,240	-38.441%
2025-10-09	113.2700	113.2700	111.0560	113.1765	+0.877%	3,688	-40.840%
2025-10-08	113.4700	113.4700	111.5013	112.1926	+2.636%	1,525	-40.321%
2025-10-07	110.4118	110.5400	106.3000	109.3109	-1.101%	6,513	-38.748%
2025-10-06	109.1100	110.6450	108.6000	110.5277	+4.940%	11,040	-39.422%
2025-10-03	102.8300	106.3400	102.8300	105.3247	+2.196%	5,050	-36.430%
2025-10-02	100.9500	103.6723	100.9500	103.0614	+3.790%	6,262	-35.033%
2025-10-01	98.3200	99.5300	98.1000	99.2976	+2.386%	1,782	-32.571%
2025-09-30	98.3300	98.3300	95.9400	96.9834	+0.058%	4,522	-30.962%
2025-09-29	95.6300	96.9800	95.3584	96.9275	+7.013%	1,823	-30.922%
2025-09-26	89.9000	90.5757	89.0000	90.5757	-0.809%	1,531	-26.078%
2025-09-25	93.1200	93.1200	91.1700	91.3146	-5.252%	5,884	-26.676%
2025-09-24	96.9444	97.5900	96.0500	96.3760	+2.729%	2,005	-30.527%
2025-09-23	96.8500	97.8000	93.3300	93.8159	-1.878%	4,717	-28.631%
2025-09-22	92.4700	95.6113	92.3100	95.6113	+1.354%	6,011	-29.971%
2025-09-19	94.7800	95.8600	94.3258	94.3341	-0.854%	3,479	-29.023%
2025-09-18	96.6700	96.6700	94.8400	95.1466	+1.865%	5,751	-29.629%
2025-09-17	92.7700	93.4046	91.5600	93.4046	+0.658%	3,062	-28.317%
2025-09-16	90.3600	92.7944	90.0300	92.7944	+2.517%	3,015	-27.845%
2025-09-15	89.6300	90.5159	89.3225	90.5159	+0.994%	2,452	-26.029%
2025-09-12	87.1700	89.6249	87.1700	89.6249	+2.858%	7,382	-25.294%
2025-09-11	87.2100	88.4600	87.1350	87.1350	+1.092%	2,537	-23.159%
2025-09-10	85.0000	86.7000	85.0000	86.1934	+3.386%	4,747	-22.320%
2025-09-09	80.9900	83.3703	80.5900	83.3703	+4.788%	2,663	-19.689%
2025-09-08	79.3400	79.8800	78.6318	79.5606	+1.014%	1,409	-15.844%
2025-09-05	79.9200	79.9200	77.7900	78.7616	+0.888%	1,568	-14.990%
2025-09-04	80.0000	80.0000	78.0313	78.0687	-3.107%	2,881	-14.235%
2025-09-03	81.0000	81.0100	80.0000	80.5724	-0.603%	2,067	-16.900%
2025-09-02	79.5500	81.7200	79.5500	81.0616	+1.875%	4,251	-17.402%
2025-08-29	81.0500	81.0500	79.0250	79.5697	-1.609%	1,498	-15.853%
2025-08-28	81.3700	81.5490	80.8713	80.8713	+0.619%	1,427	-17.207%
2025-08-27	80.4500	80.4500	79.9800	80.3741	+0.236%	820	-16.695%
2025-08-26	77.9500	80.1849	77.9500	80.1849	+1.726%	2,285	-16.499%
2025-08-25	78.6500	79.7000	77.8200	78.8247	-3.196%	8,576	-15.058%
2025-08-22	77.9000	82.0050	77.9000	81.4269	+4.835%	2,557	-17.772%
2025-08-21	77.6600	78.6000	77.6600	77.6715	-1.538%	2,108	-13.797%
2025-08-20	79.0700	79.0700	77.5000	78.8850	+1.423%	1,127	-15.123%
2025-08-19	79.5000	79.5000	77.5000	77.7785	-4.469%	5,057	-13.915%
2025-08-18	79.7600	81.7500	79.1300	81.4174	+2.049%	4,716	-17.763%
2025-08-15	79.2500	79.7830	79.2500	79.7830	-1.520%	2,116	-16.078%
2025-08-14	79.5534	81.0141	79.0100	81.0141	+0.290%	2,038	-17.353%
2025-08-13	80.5400	81.1650	79.8900	80.7800	+1.738%	4,005	-17.114%
2025-08-12	78.5000	79.5399	78.5000	79.4000	+1.314%	4,220	-15.673%
2025-08-11	79.3700	79.3700	78.3706	78.3706	+1.256%	1,263	-14.566%
2025-08-08	77.1824	77.6999	76.6032	77.3981	-1.246%	3,068	-13.492%
2025-08-07	78.8700	78.9800	77.7430	78.3743	+0.551%	1,585	-14.570%
2025-08-06	76.6700	77.9450	76.6700	77.9450	+1.990%	1,248	-14.099%
2025-08-05	76.5600	76.5600	75.7600	76.4238	-0.819%	2,968	-12.389%
2025-08-04	75.8700	77.2550	75.8700	77.0547	+3.159%	1,981	-13.107%
2025-08-01	76.7900	76.7900	74.6949	74.6949	-6.110%	3,646	-10.361%
2025-07-31	81.4071	81.4071	79.5556	79.5556	+0.887%	1,760	-15.838%
2025-07-30	79.9800	80.2650	78.8563	78.8563	-0.450%	2,016	-15.092%
2025-07-29	80.4563	80.4563	79.2124	79.2124	-2.361%	4,150	-15.474%
2025-07-28	81.6900	81.6900	81.0000	81.1280	-0.626%	2,303	-17.469%
2025-07-25	82.1600	82.1600	80.4500	81.6394	-2.043%	2,058	-17.986%
2025-07-24	83.1000	84.2000	83.0000	83.3422	+0.295%	2,226	-19.662%
2025-07-23	83.6100	83.6100	81.8450	83.0974	-1.497%	4,102	-19.425%
2025-07-22	82.7350	84.3600	82.6700	84.3600	+2.553%	1,770	-20.631%
2025-07-21	84.8700	85.9050	82.2600	82.2600	-1.142%	7,691	-18.605%
2025-07-18	84.4100	84.5500	81.6823	83.2100	-0.066%	4,552	-19.534%
2025-07-17	81.9000	84.0000	81.2250	83.2653	+1.323%	3,673	-19.588%
2025-07-16	80.6700	82.5000	80.6700	82.1781	+3.395%	5,949	-18.524%
2025-07-15	79.9250	80.9155	79.0000	79.4800	-2.622%	4,717	-15.758%
2025-07-14	81.5000	83.7475	80.8000	81.6200	+1.974%	7,747	-17.967%
2025-07-11	80.7400	81.0200	79.4600	80.0400	+1.556%	9,990	-16.348%
2025-07-10	77.0000	79.0750	77.0000	78.8134	+2.395%	4,268	-15.046%
2025-07-09	75.2050	77.7290	75.2050	76.9700	+2.750%	2,105	-13.011%
2025-07-08	76.4200	76.4700	74.9100	74.9100	+0.375%	1,983	-10.619%
2025-07-07	77.9500	77.9500	74.3500	74.6300	-2.737%	4,385	-10.284%
2025-07-03	78.3200	78.3200	76.7300	76.7300	+3.007%	2,621	-12.739%
2025-07-02	72.7400	76.2600	72.7400	74.4900	+3.833%	6,701	-10.115%
2025-07-01	72.1100	72.8400	71.5000	71.7400	-0.838%	2,340	-6.669%
2025-06-30	71.6000	72.3466	71.6000	72.3466	+2.430%	5,484	-7.452%
2025-06-27	70.7250	71.3500	70.4301	70.6300	-1.300%	3,798	-5.203%
2025-06-26	69.1000	71.9408	69.1000	71.5600	+2.742%	4,665	-6.435%
2025-06-25	70.7200	70.7200	69.6300	69.6500	+1.015%	6,186	-3.869%
2025-06-24	66.8100	68.9751	66.8100	68.9500	+5.364%	5,770	-2.893%
2025-06-23	65.6700	65.8800	63.2100	65.4400	-1.238%	6,112	+2.316%
2025-06-20	68.6800	68.6800	66.2600	66.2600	-1.031%	1,855	+1.050%
2025-06-18	66.3400	67.5200	65.8100	66.9500	+0.285%	5,454	+0.008%
2025-06-17	68.3900	68.3900	66.0000	66.7600	-4.615%	8,982	+0.293%
2025-06-16	68.0400	69.9900	68.0400	69.9900	+4.121%	4,767	-4.336%
2025-06-13	67.8100	68.3999	66.5000	67.2200	-3.043%	3,753	-0.394%
2025-06-12	69.7265	69.7265	69.3300	69.3300	-1.324%	1,570	-3.425%
2025-06-11	71.4000	71.6200	70.1900	70.2600	-1.721%	2,545	-4.703%
2025-06-10	71.5100	71.5100	70.8566	71.4900	+1.203%	5,150	-6.343%
2025-06-09	69.0900	70.8550	69.0500	70.6400	+2.607%	10,940	-5.216%
2025-06-06	66.8600	69.6900	66.8600	68.8450	+4.707%	3,334	-2.745%
2025-06-05	68.9700	69.0000	65.1800	65.7500	-3.621%	4,302	+1.833%
2025-06-04	65.9500	68.6300	65.9500	68.2200	+1.730%	5,429	-1.854%
2025-06-03	65.7900	67.1300	65.4900	67.0600	+3.565%	9,661	-0.156%
2025-06-02	63.3100	64.7519	63.3100	64.7519	+1.254%	3,591	+3.403%
2025-05-30	63.9300	64.7200	62.6200	63.9500	-1.163%	11,335	+4.700%
2025-05-29	67.0000	67.0000	64.6200	64.7022	-1.706%	7,499	+3.482%
2025-05-28	68.5400	68.5400	65.8250	65.8250	-4.458%	2,380	+1.717%
2025-05-27	68.3500	69.2000	68.3500	68.8964	+1.993%	2,587	-2.817%
2025-05-23	67.5300	67.7000	67.5300	67.5500	-2.788%	1,409	-0.880%
2025-05-22	70.0000	70.4500	69.3193	69.4872	+2.761%	2,977	-3.644%
2025-05-21	67.0470	69.7000	66.9650	67.6200	+0.371%	4,259	-0.983%
2025-05-20	67.0000	67.8000	66.2100	67.3700	+0.074%	4,470	-0.615%
2025-05-19	65.7600	67.3200	65.7600	67.3200	+0.711%	894	-0.542%
2025-05-16	66.0000	67.1400	66.0000	66.8445	+4.270%	2,105	+0.166%
2025-05-15	64.7600	64.7600	63.4700	64.1072	-2.171%	5,354	+4.443%
2025-05-14	66.2800	66.2800	65.3100	65.5300	-0.652%	3,142	+2.175%
2025-05-13	64.5000	66.0000	64.4657	65.9600	+4.649%	5,530	+1.509%
2025-05-12	64.7000	65.0000	63.0300	63.0300	+0.668%	4,502	+6.228%
2025-05-09	63.0000	63.1800	62.3900	62.6119	+1.478%	9,581	+6.937%
2025-05-08	60.9400	62.0399	60.9400	61.7000	+5.850%	2,219	+8.518%
2025-05-07	58.9200	59.0000	58.2900	58.2900	+0.813%	1,366	+14.866%
2025-05-06	57.0700	58.0100	57.0700	57.8200	-0.069%	2,842	+15.800%
2025-05-05	58.0200	58.2127	57.1200	57.8600	-3.398%	4,698	+15.720%
2025-05-02	59.7707	60.6700	59.5302	59.8950	+1.473%	5,407	+11.788%
2025-05-01	58.5300	59.8400	58.5300	59.0257	+3.102%	3,762	+13.434%
2025-04-30	57.3300	57.3300	56.0834	57.2500	-1.818%	2,926	+16.953%
2025-04-29	58.1900	58.3700	57.9405	58.3100	+0.103%	2,291	+14.827%
2025-04-28	58.4350	58.5000	56.6700	58.2500	-1.104%	2,712	+14.945%
2025-04-25	58.2500	58.9500	58.2500	58.9000	+2.492%	3,635	+13.676%
2025-04-24	56.1150	57.4681	56.1150	57.4681	+1.944%	1,941	+16.509%
2025-04-23	57.3200	57.3393	55.5988	56.3722	+2.383%	6,698	+18.774%
2025-04-22	52.2600	55.0600	52.2600	55.0600	+7.288%	5,603	+21.604%
2025-04-21	51.4600	52.1450	50.7300	51.3200	+1.543%	5,234	+30.466%
2025-04-17	49.8800	50.9829	49.8800	50.5400	+1.019%	2,450	+32.480%
2025-04-16	49.8800	50.9100	49.8500	50.0300	-0.878%	2,191	+33.831%
2025-04-15	52.0400	52.0400	50.4731	50.4731	-3.011%	1,782	+32.656%
2025-04-14	51.8300	52.7200	51.2524	52.0400	+2.260%	5,083	+28.661%

.dark-mode .tVyKzV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tVyKzV{ color: #333333; background-color: white; border: 2px solid #333333; }BITSGlobal X Blockchain & Bitcoin Strategy ETFstock NASDAQ ETF

BITS
Global X Blockchain & Bitcoin Strategy ETF
stock NASDAQ ETF