Dark

BITS
Global X Blockchain & Bitcoin Strategy ETF
stock NASDAQ ETF

Market Open

Jul 29, 2026 9:36:43 AM EDT

55.71USD-0.552%(+55.71)844

53.75Bid 54.19Ask 0.44Spread

Pre-market

0.00USD-100.000%(-57.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	55.7100	55.7100	55.7100	55.7100	-0.118%	844	0.000%
2026-07-28	55.7760	55.7760	55.7760	55.7760	-2.481%	352	-0.118%
2026-07-27	57.6100	58.7400	57.1000	57.1950	+0.316%	2,110	-2.596%
2026-07-24	57.4400	57.4401	56.7900	57.0150	-3.039%	1,611	-2.289%
2026-07-23	59.4300	59.9100	58.8020	58.8020	-1.213%	849	-5.258%
2026-07-22	59.9800	60.0000	59.5242	59.5242	-0.644%	753	-6.408%
2026-07-21	59.9600	60.0400	59.8003	59.9103	+4.333%	3,307	-7.011%
2026-07-20	55.7900	57.7800	55.7900	57.4221	+4.575%	4,118	-2.982%
2026-07-17	54.1000	54.9400	53.9100	54.9100	-0.738%	1,356	+1.457%
2026-07-16	55.3180	55.3180	55.3180	55.3180	-3.947%	215	+0.709%
2026-07-15	56.8900	57.5912	56.8700	57.5912	+1.147%	1,523	-3.266%
2026-07-14	56.4100	56.9381	56.4100	56.9381	+2.630%	788	-2.157%
2026-07-13	56.0200	56.2500	55.2200	55.4788	-3.523%	996	+0.417%
2026-07-10	57.5046	57.5046	57.5046	57.5046	-0.126%	452	-3.121%
2026-07-09	57.5350	57.9000	57.5350	57.5772	+1.683%	928	-3.243%
2026-07-08	55.7900	56.6241	55.5850	56.6241	-0.459%	1,759	-1.614%
2026-07-07	57.1500	57.1500	56.8854	56.8854	-2.619%	444	-2.066%
2026-07-06	56.2800	58.8550	56.2800	58.4150	+4.608%	3,266	-4.631%
2026-07-02	57.5000	57.7801	55.5200	55.8418	-1.316%	2,683	-0.236%
2026-07-01	55.9600	57.0450	55.9600	56.5867	-0.156%	2,330	-1.549%
2026-06-30	56.9250	57.2450	56.1900	56.6750	-3.151%	3,589	-1.703%
2026-06-29	59.0700	59.0700	57.2900	58.5187	-0.859%	2,425	-4.800%
2026-06-26	57.6400	59.2400	57.6400	59.0260	+1.707%	3,424	-5.618%
2026-06-25	58.4300	58.4300	57.9300	58.0352	-1.716%	1,843	-4.007%
2026-06-24	59.0483	59.0483	59.0483	59.0483	-4.844%	243	-5.654%
2026-06-23	62.4250	62.4250	62.0542	62.0542	-2.949%	1,032	-10.224%
2026-06-22	66.4100	66.4100	63.9400	63.9400	+0.371%	1,525	-12.871%
2026-06-18	64.9700	64.9700	63.0800	63.7037	+0.501%	1,321	-12.548%
2026-06-17	64.1800	64.1800	63.3200	63.3863	-1.765%	1,067	-12.110%
2026-06-16	65.1200	65.7450	64.5252	64.5252	-1.239%	2,045	-13.662%
2026-06-15	65.3900	65.8600	65.1300	65.3350	+4.702%	1,555	-14.732%
2026-06-12	61.6600	63.5000	61.6600	62.4010	+0.761%	1,662	-10.723%
2026-06-11	60.3200	61.9295	60.1000	61.9295	+5.101%	876	-10.043%
2026-06-10	59.5301	59.7650	58.9238	58.9238	-2.600%	3,522	-5.454%
2026-06-09	58.7900	60.4966	58.7900	60.4966	-2.879%	738	-7.912%
2026-06-08	61.6200	62.7599	61.4700	62.2897	+5.867%	9,961	-10.563%
2026-06-05	60.2200	60.2200	57.7750	58.8376	-8.124%	7,142	-5.316%
2026-06-04	63.2400	64.5300	63.0100	64.0401	-1.974%	2,764	-13.008%
2026-06-03	66.8700	67.0600	65.3200	65.3300	-2.943%	2,091	-14.725%
2026-06-02	67.9200	68.6600	67.3109	67.3109	-3.474%	3,724	-17.235%
2026-06-01	68.5700	70.1000	67.9500	69.7335	-0.720%	2,525	-20.110%
2026-05-29	69.3000	70.2389	69.3000	70.2389	-0.160%	1,449	-20.685%
2026-05-28	69.7500	70.3512	69.7500	70.3512	-0.161%	1,245	-20.812%
2026-05-27	68.3800	70.4650	68.3800	70.4650	+1.323%	5,981	-20.939%
2026-05-26	70.6000	70.6000	68.3100	69.5450	+0.981%	2,060	-19.894%
2026-05-22	69.8450	69.8450	68.8695	68.8695	-1.601%	1,108	-19.108%
2026-05-21	67.7800	69.9898	67.7800	69.9898	+2.961%	3,723	-20.403%
2026-05-20	67.5834	68.2400	67.5301	67.9771	+2.163%	1,233	-18.046%
2026-05-19	66.2900	66.7399	65.7300	66.5380	-0.638%	1,845	-16.273%
2026-05-18	67.5000	67.7700	65.6500	66.9650	-3.396%	4,403	-16.807%
2026-05-15	70.6100	70.6100	68.8000	69.3190	-4.836%	8,622	-19.632%
2026-05-14	70.4600	73.6700	70.1200	72.8418	+2.751%	8,203	-23.519%
2026-05-13	69.5400	70.8916	69.5400	70.8916	-0.362%	915	-21.415%
2026-05-12	71.0600	71.1494	69.2101	71.1494	-2.039%	5,248	-21.700%
2026-05-11	70.3600	72.6300	70.3600	72.6300	+2.929%	2,436	-23.296%
2026-05-08	71.4000	71.4000	69.4600	70.5629	+0.689%	2,490	-21.049%
2026-05-07	72.1500	72.1500	69.5700	70.0800	-3.922%	3,431	-20.505%
2026-05-06	70.7000	72.9407	70.7000	72.9407	+5.224%	6,163	-23.623%
2026-05-05	68.1400	69.3194	67.0300	69.3194	+4.240%	9,930	-19.633%
2026-05-04	65.7100	66.5950	65.6100	66.5000	+3.358%	5,093	-16.226%
2026-05-01	64.5100	64.5500	64.0800	64.3397	+1.723%	807	-13.413%
2026-04-30	62.4600	63.3350	62.4600	63.2500	+3.856%	4,276	-11.921%
2026-04-29	61.2200	61.2200	60.9018	60.9018	-2.083%	474	-8.525%
2026-04-28	62.2200	62.2200	61.5600	62.1972	-2.427%	2,060	-10.430%
2026-04-27	65.2000	65.2000	63.4100	63.7441	-1.832%	4,855	-12.604%
2026-04-24	62.8100	65.3100	62.8100	64.9336	-0.459%	852	-14.205%
2026-04-23	65.3600	65.3600	64.8101	65.2332	-0.722%	625	-14.599%
2026-04-22	64.5600	65.8700	64.5600	65.7074	+5.611%	6,363	-15.215%
2026-04-21	63.9100	63.9100	62.2163	62.2163	-3.132%	5,746	-10.458%
2026-04-20	63.2700	64.2279	63.0700	64.2279	-0.668%	2,570	-13.262%
2026-04-17	63.4300	64.7000	63.1600	64.6600	+4.123%	7,432	-13.842%
2026-04-16	62.7100	62.7100	61.1450	62.0994	+0.283%	1,293	-10.289%
2026-04-15	61.6900	62.0000	60.4600	61.9243	+0.707%	4,172	-10.035%
2026-04-14	60.5700	62.3799	60.5700	61.4895	+4.108%	3,923	-9.399%
2026-04-13	56.4000	59.0632	55.6635	59.0632	+2.517%	2,384	-5.677%
2026-04-10	57.1500	57.9300	57.1500	57.6132	+1.577%	2,209	-3.303%
2026-04-09	56.1600	57.0400	55.3300	56.7189	+1.103%	1,963	-1.779%
2026-04-08	57.0000	57.3050	55.7300	56.1000	+4.937%	5,167	-0.695%
2026-04-07	51.9000	53.4606	51.9000	53.4606	-0.027%	2,048	+4.208%
2026-04-06	52.6600	53.8000	52.6600	53.4750	+3.506%	18,850	+4.180%
2026-04-02	49.6822	51.6638	49.6822	51.6638	-0.398%	4,841	+7.832%
2026-04-01	52.6400	52.6400	51.8450	51.8705	+0.672%	3,229	+7.402%
2026-03-31	49.9900	51.6200	49.8600	51.5244	+4.787%	2,772	+8.124%
2026-03-30	52.0500	52.0500	48.8800	49.1706	-2.793%	4,498	+13.299%
2026-03-27	52.1600	52.1600	50.1550	50.5834	-4.989%	4,712	+10.135%
2026-03-26	55.1300	55.2900	53.0501	53.2395	-5.403%	3,227	+4.640%
2026-03-25	56.7800	57.1500	56.0300	56.2801	+2.688%	4,984	-1.013%
2026-03-24	55.0500	55.2100	54.8068	54.8068	-2.622%	733	+1.648%
2026-03-23	55.4100	56.9200	55.4100	56.2825	+2.838%	6,199	-1.017%
2026-03-20	55.0550	55.3200	54.5300	54.7292	-2.121%	2,145	+1.792%
2026-03-19	54.4100	55.9153	54.3710	55.9153	-0.480%	4,345	-0.367%
2026-03-18	57.3800	57.3800	56.1850	56.1850	-4.404%	2,622	-0.845%
2026-03-17	58.4100	59.0300	58.2700	58.7732	+0.825%	4,336	-5.212%
2026-03-16	58.6400	58.6400	57.6300	58.2925	+4.486%	5,067	-4.430%
2026-03-13	57.1000	58.0500	54.4800	55.7897	+1.077%	6,374	-0.143%
2026-03-12	54.9700	55.3100	54.4900	55.1950	-1.616%	2,964	+0.933%
2026-03-11	56.1100	56.6950	55.6600	56.1015	+2.255%	2,361	-0.698%
2026-03-10	55.1600	56.1600	54.8100	54.8644	+0.608%	25,118	+1.541%
2026-03-09	53.3800	54.6050	53.3300	54.5328	+2.489%	5,021	+2.159%
2026-03-06	54.8800	54.9800	52.8650	53.2087	-5.995%	5,443	+4.701%
2026-03-05	57.5500	58.0600	55.6800	56.6017	-3.379%	4,531	-1.575%
2026-03-04	57.7700	58.9605	56.9600	58.5813	+8.637%	8,447	-4.901%
2026-03-03	53.7400	54.7599	53.3900	53.9239	-3.680%	1,899	+3.312%
2026-03-02	53.1800	56.2700	53.1800	55.9843	+3.877%	2,173	-0.490%
2026-02-27	55.1200	55.1200	53.2250	53.8950	-3.992%	3,932	+3.368%
2026-02-26	56.8600	57.0800	55.2900	56.1358	-1.796%	2,749	-0.759%
2026-02-25	56.3800	57.6900	55.9400	57.1626	+4.433%	3,466	-2.541%
2026-02-24	51.9200	54.7363	51.9200	54.7363	+2.978%	2,107	+1.779%
2026-02-23	53.2100	53.5289	52.4400	53.1534	-2.239%	9,715	+4.810%
2026-02-20	55.0300	55.7100	53.9600	54.3709	-1.193%	3,148	+2.463%
2026-02-19	54.2550	55.0274	53.9550	55.0274	+0.924%	1,574	+1.240%
2026-02-18	55.4700	55.4700	54.5237	54.5237	-1.115%	1,946	+2.176%
2026-02-17	55.1800	55.4399	54.3850	55.1384	-2.395%	3,357	+1.037%
2026-02-13	54.5800	57.1000	54.5800	56.4916	+4.655%	8,248	-1.384%
2026-02-12	55.9600	55.9600	53.4900	53.9789	-3.157%	10,580	+3.207%
2026-02-11	56.8600	56.9250	54.4300	55.7384	-2.308%	14,983	-0.051%
2026-02-10	57.8500	58.5150	57.0500	57.0553	-2.647%	6,907	-2.358%
2026-02-09	55.5200	58.7400	55.2000	58.6066	+4.083%	17,208	-4.942%
2026-02-06	52.2500	56.6900	52.2500	56.3075	+13.270%	13,648	-1.061%
2026-02-05	55.8500	55.8500	49.3448	49.7110	-13.366%	8,922	+12.068%
2026-02-04	60.5700	60.5700	55.7990	57.3807	-7.199%	9,502	-2.912%
2026-02-03	62.7600	62.7600	58.9500	61.8320	-0.578%	14,118	-9.901%
2026-02-02	62.1600	62.9600	61.0600	62.1917	-4.681%	4,278	-10.422%
2026-01-30	66.9500	66.9500	64.1200	65.2461	-3.782%	4,426	-14.616%
2026-01-29	70.8300	70.8300	67.0350	67.8106	-5.606%	9,390	-17.845%
2026-01-28	72.6500	72.6500	71.7119	71.8380	-0.043%	1,250	-22.451%
2026-01-27	69.2500	71.8691	68.9700	71.8691	+5.025%	2,514	-22.484%
2026-01-26	69.6400	69.6400	68.4307	68.4307	-3.195%	2,490	-18.589%
2026-01-23	69.2700	72.6799	68.7250	70.6893	+1.741%	3,264	-21.190%
2026-01-22	71.0100	71.0100	69.4794	69.4794	-1.408%	1,770	-19.818%
2026-01-21	71.0100	71.1400	68.1100	70.4715	+0.246%	5,249	-20.947%
2026-01-20	71.1300	72.0800	70.1700	70.2986	-6.105%	6,281	-20.752%
2026-01-16	73.1600	75.1400	72.9000	74.8695	+2.197%	6,906	-25.591%
2026-01-15	73.7350	73.8294	73.2500	73.2600	-1.997%	5,141	-23.956%
2026-01-14	74.5100	75.0099	73.5550	74.7528	+2.016%	3,901	-25.474%
2026-01-13	72.0400	73.2757	71.8200	73.2757	+2.862%	4,290	-23.972%
2026-01-12	69.3400	71.7900	69.3400	71.2369	+2.713%	6,592	-21.796%
2026-01-09	69.4400	71.4080	69.1000	69.3552	+0.475%	4,236	-19.674%
2026-01-08	67.9500	70.1900	67.9500	69.0275	+0.929%	3,250	-19.293%
2026-01-07	69.1100	69.9200	68.3922	68.3922	-2.252%	14,379	-18.543%
2026-01-06	71.5300	71.5300	68.5936	69.9676	-1.652%	10,104	-20.377%
2026-01-05	69.5200	71.6100	69.3280	71.1427	+6.615%	3,681	-21.693%
2026-01-02	64.2800	67.0600	64.1995	66.7284	+6.399%	5,238	-16.512%
2025-12-31	63.5000	63.5000	62.4700	62.7153	-0.023%	3,880	-11.170%
2025-12-30	63.9500	64.5200	62.7300	62.7300	-19.265%	51,723	-11.191%
2025-12-29	77.5500	78.7300	77.5500	77.6988	-0.775%	5,881	-28.300%
2025-12-26	80.8100	80.8100	77.4800	78.3056	-1.352%	13,319	-28.856%
2025-12-24	79.0600	79.3784	78.8000	79.3784	-0.394%	1,645	-29.817%
2025-12-23	79.2800	80.2600	79.2450	79.6924	-1.506%	3,448	-30.094%
2025-12-22	82.2200	82.9500	80.9000	80.9111	+1.161%	5,571	-31.147%
2025-12-19	79.5400	79.9825	78.6800	79.9825	+5.693%	3,962	-30.347%
2025-12-18	78.2700	79.9100	75.6742	75.6742	-0.262%	5,480	-26.382%
2025-12-17	79.6000	80.0000	75.8727	75.8727	-3.447%	6,417	-26.574%
2025-12-16	77.3400	78.5850	77.2400	78.5814	+2.844%	3,285	-29.105%
2025-12-15	78.0868	78.3500	76.1900	76.4080	-7.137%	7,055	-27.089%
2025-12-12	86.4900	86.4900	82.2800	82.2800	-4.368%	2,161	-32.292%
2025-12-11	84.0000	86.0384	82.8500	86.0384	-0.722%	2,343	-35.250%
2025-12-10	86.2700	87.6000	86.1100	86.6642	-1.003%	4,653	-35.717%
2025-12-09	84.5300	89.0800	84.5300	87.5425	+3.095%	2,311	-36.362%
2025-12-08	84.6800	85.0000	83.4800	84.9145	+1.926%	5,413	-34.393%
2025-12-05	84.3500	84.9450	82.8200	83.3103	-3.676%	7,051	-33.130%
2025-12-04	85.7500	86.4894	85.5950	86.4894	+1.378%	3,750	-35.587%
2025-12-03	84.2500	85.3138	83.7618	85.3138	+3.015%	2,956	-34.700%
2025-12-02	84.1200	84.6450	82.8172	82.8172	+1.832%	3,816	-32.731%
2025-12-01	81.0000	82.3000	79.8322	81.3272	-5.096%	6,827	-31.499%
2025-11-28	86.6800	87.3021	84.8800	85.6944	+2.602%	4,347	-34.990%
2025-11-26	80.8900	83.9800	80.5650	83.5210	+4.018%	13,916	-33.298%
2025-11-25	80.8000	80.8000	78.5770	80.2948	-1.165%	8,361	-30.618%
2025-11-24	76.9100	81.2414	76.9100	81.2414	+8.096%	13,455	-31.427%
2025-11-21	74.5600	76.0800	74.2304	75.1570	-1.775%	23,319	-25.875%
2025-11-20	82.5400	82.7100	76.5153	76.5153	-4.389%	6,701	-27.191%
2025-11-19	82.0000	83.4200	79.2300	80.0278	-3.623%	16,219	-30.387%
2025-11-18	81.6800	83.7700	81.4750	83.0358	+1.781%	3,152	-32.908%
2025-11-17	82.9100	83.1300	81.5826	81.5826	-2.493%	2,482	-31.713%
2025-11-14	82.9700	87.2400	82.9700	83.6684	-3.587%	3,819	-33.416%
2025-11-13	91.7000	91.7000	86.7812	86.7812	-7.188%	4,589	-35.804%
2025-11-12	96.3800	96.3800	92.8601	93.5024	-2.365%	7,500	-40.419%
2025-11-11	99.1100	99.1100	95.7672	95.7672	-4.798%	2,603	-41.828%
2025-11-10	102.3745	102.3745	100.0450	100.5942	+0.495%	2,843	-44.619%
2025-11-07	97.3800	100.0987	95.0400	100.0987	+0.935%	2,988	-44.345%
2025-11-06	102.6000	102.9900	99.1716	99.1716	-5.395%	4,919	-43.825%
2025-11-05	103.2900	105.0350	103.2900	104.8266	+3.709%	2,997	-46.855%
2025-11-04	102.0000	107.0826	100.7500	101.0781	-5.820%	3,793	-44.884%
2025-11-03	109.9600	109.9600	105.7900	107.3240	-0.349%	2,637	-48.092%
2025-10-31	108.7800	108.7800	106.9200	107.7000	+2.660%	2,717	-48.273%
2025-10-30	105.2523	107.0550	104.9094	104.9094	-3.857%	1,632	-46.897%
2025-10-29	110.1000	110.9100	107.8650	109.1179	-1.955%	17,185	-48.945%
2025-10-28	114.3001	114.3001	111.2938	111.2938	-1.670%	1,500	-49.943%
2025-10-27	114.1100	114.1100	112.9300	113.1836	+3.091%	3,063	-50.779%
2025-10-24	109.5300	109.8364	108.3850	109.7901	+3.985%	3,419	-49.258%
2025-10-23	102.9600	106.5700	102.9600	105.5822	+3.447%	4,101	-47.235%
2025-10-22	106.3400	106.3400	100.3400	102.0645	-6.053%	8,805	-45.417%
2025-10-21	109.7500	111.9034	108.2300	108.6407	-1.884%	1,937	-48.721%
2025-10-20	111.3100	113.3300	109.9600	110.7269	+3.917%	15,777	-49.687%
2025-10-17	104.4500	106.5531	104.0000	106.5531	-1.217%	5,099	-47.716%
2025-10-16	116.4900	116.4900	107.8659	107.8659	-7.227%	18,559	-48.353%
2025-10-15	118.7800	118.7800	114.5525	116.2681	+1.335%	5,060	-52.085%
2025-10-14	108.9700	116.9700	106.3400	114.7362	+1.473%	5,448	-51.445%
2025-10-13	110.0600	113.0707	110.0300	113.0707	+3.957%	2,582	-50.730%
2025-10-10	116.4100	116.4100	108.7668	108.7668	-3.896%	4,240	-48.780%
2025-10-09	113.2700	113.2700	111.0560	113.1765	+0.877%	3,688	-50.776%
2025-10-08	113.4700	113.4700	111.5013	112.1926	+2.636%	1,525	-50.344%
2025-10-07	110.4118	110.5400	106.3000	109.3109	-1.101%	6,513	-49.035%
2025-10-06	109.1100	110.6450	108.6000	110.5277	+4.940%	11,040	-49.596%
2025-10-03	102.8300	106.3400	102.8300	105.3247	+2.196%	5,050	-47.106%
2025-10-02	100.9500	103.6723	100.9500	103.0614	+3.790%	6,262	-45.945%
2025-10-01	98.3200	99.5300	98.1000	99.2976	+2.386%	1,782	-43.896%
2025-09-30	98.3300	98.3300	95.9400	96.9834	+0.058%	4,522	-42.557%
2025-09-29	95.6300	96.9800	95.3584	96.9275	+7.013%	1,823	-42.524%
2025-09-26	89.9000	90.5757	89.0000	90.5757	-0.809%	1,531	-38.493%
2025-09-25	93.1200	93.1200	91.1700	91.3146	-5.252%	5,884	-38.991%
2025-09-24	96.9444	97.5900	96.0500	96.3760	+2.729%	2,005	-42.195%
2025-09-23	96.8500	97.8000	93.3300	93.8159	-1.878%	4,717	-40.618%
2025-09-22	92.4700	95.6113	92.3100	95.6113	+1.354%	6,011	-41.733%
2025-09-19	94.7800	95.8600	94.3258	94.3341	-0.854%	3,479	-40.944%
2025-09-18	96.6700	96.6700	94.8400	95.1466	+1.865%	5,751	-41.448%
2025-09-17	92.7700	93.4046	91.5600	93.4046	+0.658%	3,062	-40.356%
2025-09-16	90.3600	92.7944	90.0300	92.7944	+2.517%	3,015	-39.964%
2025-09-15	89.6300	90.5159	89.3225	90.5159	+0.994%	2,452	-38.453%
2025-09-12	87.1700	89.6249	87.1700	89.6249	+2.858%	7,382	-37.841%
2025-09-11	87.2100	88.4600	87.1350	87.1350	+1.092%	2,537	-36.065%
2025-09-10	85.0000	86.7000	85.0000	86.1934	+3.386%	4,747	-35.366%
2025-09-09	80.9900	83.3703	80.5900	83.3703	+4.788%	2,663	-33.178%
2025-09-08	79.3400	79.8800	78.6318	79.5606	+1.014%	1,409	-29.978%
2025-09-05	79.9200	79.9200	77.7900	78.7616	+0.888%	1,568	-29.268%
2025-09-04	80.0000	80.0000	78.0313	78.0687	-3.107%	2,881	-28.640%
2025-09-03	81.0000	81.0100	80.0000	80.5724	-0.603%	2,067	-30.857%
2025-09-02	79.5500	81.7200	79.5500	81.0616	+1.875%	4,251	-31.274%
2025-08-29	81.0500	81.0500	79.0250	79.5697	-1.609%	1,498	-29.986%
2025-08-28	81.3700	81.5490	80.8713	80.8713	+0.619%	1,427	-31.113%
2025-08-27	80.4500	80.4500	79.9800	80.3741	+0.236%	820	-30.687%
2025-08-26	77.9500	80.1849	77.9500	80.1849	+1.726%	2,285	-30.523%
2025-08-25	78.6500	79.7000	77.8200	78.8247	-3.196%	8,576	-29.324%
2025-08-22	77.9000	82.0050	77.9000	81.4269	+4.835%	2,557	-31.583%
2025-08-21	77.6600	78.6000	77.6600	77.6715	-1.538%	2,108	-28.275%
2025-08-20	79.0700	79.0700	77.5000	78.8850	+1.423%	1,127	-29.378%
2025-08-19	79.5000	79.5000	77.5000	77.7785	-4.469%	5,057	-28.374%
2025-08-18	79.7600	81.7500	79.1300	81.4174	+2.049%	4,716	-31.575%
2025-08-15	79.2500	79.7830	79.2500	79.7830	-1.520%	2,116	-30.173%
2025-08-14	79.5534	81.0141	79.0100	81.0141	+0.290%	2,038	-31.234%
2025-08-13	80.5400	81.1650	79.8900	80.7800	+1.738%	4,005	-31.035%
2025-08-12	78.5000	79.5399	78.5000	79.4000	+1.314%	4,220	-29.836%
2025-08-11	79.3700	79.3700	78.3706	78.3706	+1.256%	1,263	-28.915%
2025-08-08	77.1824	77.6999	76.6032	77.3981	-1.246%	3,068	-28.021%
2025-08-07	78.8700	78.9800	77.7430	78.3743	+0.551%	1,585	-28.918%
2025-08-06	76.6700	77.9450	76.6700	77.9450	+1.990%	1,248	-28.527%
2025-08-05	76.5600	76.5600	75.7600	76.4238	-0.819%	2,968	-27.104%
2025-08-04	75.8700	77.2550	75.8700	77.0547	+3.159%	1,981	-27.701%
2025-08-01	76.7900	76.7900	74.6949	74.6949	-6.110%	3,646	-25.417%
2025-07-31	81.4071	81.4071	79.5556	79.5556	+0.887%	1,760	-29.974%
2025-07-30	79.9800	80.2650	78.8563	78.8563	-0.450%	2,016	-29.353%
2025-07-29	80.4563	80.4563	79.2124	79.2124	-2.361%	4,150	-29.670%
2025-07-28	81.6900	81.6900	81.0000	81.1280	-0.626%	2,303	-31.331%
2025-07-25	82.1600	82.1600	80.4500	81.6394	-2.043%	2,058	-31.761%
2025-07-24	83.1000	84.2000	83.0000	83.3422	+0.295%	2,226	-33.155%
2025-07-23	83.6100	83.6100	81.8450	83.0974	-1.497%	4,102	-32.958%
2025-07-22	82.7350	84.3600	82.6700	84.3600	+2.553%	1,770	-33.962%
2025-07-21	84.8700	85.9050	82.2600	82.2600	-1.142%	7,691	-32.276%
2025-07-18	84.4100	84.5500	81.6823	83.2100	-0.066%	4,552	-33.049%
2025-07-17	81.9000	84.0000	81.2250	83.2653	+1.323%	3,673	-33.093%
2025-07-16	80.6700	82.5000	80.6700	82.1781	+3.395%	5,949	-32.208%
2025-07-15	79.9250	80.9155	79.0000	79.4800	-2.622%	4,717	-29.907%
2025-07-14	81.5000	83.7475	80.8000	81.6200	+1.974%	7,747	-31.745%
2025-07-11	80.7400	81.0200	79.4600	80.0400	+1.556%	9,990	-30.397%
2025-07-10	77.0000	79.0750	77.0000	78.8134	+2.395%	4,268	-29.314%
2025-07-09	75.2050	77.7290	75.2050	76.9700	+2.750%	2,105	-27.621%
2025-07-08	76.4200	76.4700	74.9100	74.9100	+0.375%	1,983	-25.631%
2025-07-07	77.9500	77.9500	74.3500	74.6300	-2.737%	4,385	-25.352%
2025-07-03	78.3200	78.3200	76.7300	76.7300	+3.007%	2,621	-27.395%
2025-07-02	72.7400	76.2600	72.7400	74.4900	+3.833%	6,701	-25.211%
2025-07-01	72.1100	72.8400	71.5000	71.7400	-0.838%	2,340	-22.345%
2025-06-30	71.6000	72.3466	71.6000	72.3466	+2.430%	5,484	-22.996%
2025-06-27	70.7250	71.3500	70.4301	70.6300	-1.300%	3,798	-21.124%
2025-06-26	69.1000	71.9408	69.1000	71.5600	+2.742%	4,665	-22.149%
2025-06-25	70.7200	70.7200	69.6300	69.6500	+1.015%	6,186	-20.014%
2025-06-24	66.8100	68.9751	66.8100	68.9500	+5.364%	5,770	-19.202%
2025-06-23	65.6700	65.8800	63.2100	65.4400	-1.238%	6,112	-14.869%
2025-06-20	68.6800	68.6800	66.2600	66.2600	-1.031%	1,855	-15.922%
2025-06-18	66.3400	67.5200	65.8100	66.9500	+0.285%	5,454	-16.789%
2025-06-17	68.3900	68.3900	66.0000	66.7600	-4.615%	8,982	-16.552%
2025-06-16	68.0400	69.9900	68.0400	69.9900	+4.121%	4,767	-20.403%
2025-06-13	67.8100	68.3999	66.5000	67.2200	-3.043%	3,753	-17.123%
2025-06-12	69.7265	69.7265	69.3300	69.3300	-1.324%	1,570	-19.645%
2025-06-11	71.4000	71.6200	70.1900	70.2600	-1.721%	2,545	-20.709%
2025-06-10	71.5100	71.5100	70.8566	71.4900	+1.203%	5,150	-22.073%
2025-06-09	69.0900	70.8550	69.0500	70.6400	+2.607%	10,940	-21.135%
2025-06-06	66.8600	69.6900	66.8600	68.8450	+4.707%	3,334	-19.079%
2025-06-05	68.9700	69.0000	65.1800	65.7500	-3.621%	4,302	-15.270%
2025-06-04	65.9500	68.6300	65.9500	68.2200	+1.730%	5,429	-18.338%
2025-06-03	65.7900	67.1300	65.4900	67.0600	+3.565%	9,661	-16.925%
2025-06-02	63.3100	64.7519	63.3100	64.7519	+1.254%	3,591	-13.964%
2025-05-30	63.9300	64.7200	62.6200	63.9500	-1.163%	11,335	-12.885%
2025-05-29	67.0000	67.0000	64.6200	64.7022	-1.706%	7,499	-13.898%
2025-05-28	68.5400	68.5400	65.8250	65.8250	-4.458%	2,380	-15.367%
2025-05-27	68.3500	69.2000	68.3500	68.8964	+1.993%	2,587	-19.139%
2025-05-23	67.5300	67.7000	67.5300	67.5500	-2.788%	1,409	-17.528%
2025-05-22	70.0000	70.4500	69.3193	69.4872	+2.761%	2,977	-19.827%
2025-05-21	67.0470	69.7000	66.9650	67.6200	+0.371%	4,259	-17.613%
2025-05-20	67.0000	67.8000	66.2100	67.3700	+0.074%	4,470	-17.307%
2025-05-19	65.7600	67.3200	65.7600	67.3200	+0.711%	894	-17.246%
2025-05-16	66.0000	67.1400	66.0000	66.8445	+4.270%	2,105	-16.657%
2025-05-15	64.7600	64.7600	63.4700	64.1072	-2.171%	5,354	-13.099%
2025-05-14	66.2800	66.2800	65.3100	65.5300	-0.652%	3,142	-14.986%
2025-05-13	64.5000	66.0000	64.4657	65.9600	+4.649%	5,530	-15.540%
2025-05-12	64.7000	65.0000	63.0300	63.0300	+0.668%	4,502	-11.614%
2025-05-09	63.0000	63.1800	62.3900	62.6119	+1.478%	9,581	-11.023%
2025-05-08	60.9400	62.0399	60.9400	61.7000	+5.850%	2,219	-9.708%
2025-05-07	58.9200	59.0000	58.2900	58.2900	+0.813%	1,366	-4.426%
2025-05-06	57.0700	58.0100	57.0700	57.8200	-0.069%	2,842	-3.649%
2025-05-05	58.0200	58.2127	57.1200	57.8600	-3.398%	4,698	-3.716%
2025-05-02	59.7707	60.6700	59.5302	59.8950	+1.473%	5,407	-6.987%
2025-05-01	58.5300	59.8400	58.5300	59.0257	+3.102%	3,762	-5.617%
2025-04-30	57.3300	57.3300	56.0834	57.2500	-1.818%	2,926	-2.690%
2025-04-29	58.1900	58.3700	57.9405	58.3100	+0.103%	2,291	-4.459%
2025-04-28	58.4350	58.5000	56.6700	58.2500	-1.104%	2,712	-4.361%
2025-04-25	58.2500	58.9500	58.2500	58.9000	+2.492%	3,635	-5.416%
2025-04-24	56.1150	57.4681	56.1150	57.4681	+1.944%	1,941	-3.059%
2025-04-23	57.3200	57.3393	55.5988	56.3722	+2.383%	6,698	-1.175%
2025-04-22	52.2600	55.0600	52.2600	55.0600	+7.288%	5,603	+1.181%
2025-04-21	51.4600	52.1450	50.7300	51.3200	+1.543%	5,234	+8.554%
2025-04-17	49.8800	50.9829	49.8800	50.5400	+1.019%	2,450	+10.230%
2025-04-16	49.8800	50.9100	49.8500	50.0300	-0.878%	2,191	+11.353%
2025-04-15	52.0400	52.0400	50.4731	50.4731	-3.011%	1,782	+10.376%
2025-04-14	51.8300	52.7200	51.2524	52.0400	+2.260%	5,083	+7.052%
2025-04-11	50.5100	51.0000	50.0000	50.8900	+5.210%	1,408	+9.471%
2025-04-10	50.2600	50.2600	48.3700	48.3700	-5.157%	3,909	+15.175%
2025-04-09	46.0000	51.9600	45.7300	51.0000	+11.232%	8,673	+9.235%
2025-04-08	49.9900	49.9900	45.7000	45.8500	-4.439%	5,269	+21.505%
2025-04-07	45.8300	48.6650	45.6300	47.9800	-3.725%	7,060	+16.111%
2025-04-04	48.8900	50.2200	48.0100	49.8363	-0.843%	7,857	+11.786%
2025-04-03	50.4400	50.7600	50.0000	50.2600	-7.184%	3,590	+10.844%
2025-04-02	52.0000	54.1868	52.0000	54.1500	+2.751%	3,162	+2.881%
2025-04-01	51.1500	52.7000	51.1500	52.7000	+4.130%	2,448	+5.712%
2025-03-31	50.7500	50.8100	50.0028	50.6100	-2.785%	6,802	+10.077%
2025-03-28	53.0300	53.0300	51.5500	52.0600	-4.389%	4,101	+7.011%
2025-03-27	54.0000	55.0123	54.0000	54.4500	-0.693%	2,194	+2.314%
2025-03-26	56.3800	56.3800	54.1809	54.8300	-3.975%	3,916	+1.605%
2025-03-25	56.8800	57.1090	56.8800	57.1000	-0.954%	1,013	-2.434%
2025-03-24	55.8000	57.8100	55.6700	57.6500	+7.396%	2,482	-3.365%
2025-03-21	52.9000	53.8650	52.9000	53.6800	-1.032%	1,729	+3.782%
2025-03-20	54.1600	55.6000	53.8300	54.2400	-1.130%	2,690	+2.710%
2025-03-19	53.8000	55.4600	53.7369	54.8600	+5.176%	2,578	+1.549%
2025-03-18	53.0400	53.0400	52.1600	52.1600	-4.206%	2,005	+6.806%
2025-03-17	53.9500	55.1600	53.4600	54.4500	-0.366%	5,042	+2.314%
2025-03-14	53.6800	54.9900	53.0500	54.6500	+5.928%	3,991	+1.940%
2025-03-13	53.9200	53.9200	51.5027	51.5917	-4.389%	1,564	+7.982%
2025-03-12	54.5700	54.5700	52.1690	53.9600	+1.068%	2,309	+3.243%
2025-03-11	53.1100	54.1400	51.2300	53.3900	+4.216%	2,858	+4.345%
2025-03-10	54.5100	54.7000	50.6600	51.2300	-11.103%	10,046	+8.745%
2025-03-07	58.9167	59.1600	56.1850	57.6286	-0.245%	2,790	-3.329%
2025-03-06	58.8100	59.6700	56.9450	57.7700	-3.582%	4,352	-3.566%
2025-03-05	57.7800	59.9163	57.7800	59.9163	+4.239%	769	-7.020%
2025-03-04	55.5100	58.8634	53.7600	57.4800	+0.440%	5,227	-3.079%
2025-03-03	61.6200	63.4340	56.9200	57.2280	-1.246%	20,139	-2.653%
2025-02-28	55.9600	57.9800	55.9600	57.9500	+2.621%	5,674	-3.865%
2025-02-27	59.3000	59.3000	56.4700	56.4700	-1.483%	1,659	-1.346%
2025-02-26	58.1200	59.3890	56.9800	57.3200	-2.417%	7,783	-2.809%
2025-02-25	60.0000	60.4311	57.0000	58.7400	-6.996%	4,477	-5.158%
2025-02-24	65.5200	65.5200	62.6500	63.1586	-2.952%	9,724	-11.793%
2025-02-21	70.0200	70.0200	65.0100	65.0800	-5.763%	4,809	-14.398%
2025-02-20	69.1999	69.2850	68.5600	69.0600	+0.737%	2,235	-19.331%
2025-02-19	69.2300	69.4200	68.5300	68.5550	+0.444%	2,303	-18.737%
2025-02-18	69.9900	69.9900	67.7800	68.2517	-3.545%	10,862	-18.376%
2025-02-14	70.1000	71.2800	70.1000	70.7600	+0.985%	2,853	-21.269%
2025-02-13	68.7250	70.2200	68.7250	70.0700	+1.920%	3,324	-20.494%
2025-02-12	67.6200	69.1300	67.6200	68.7500	+1.401%	2,705	-18.967%
2025-02-11	69.6900	69.9200	67.5700	67.8003	-3.285%	5,577	-17.832%
2025-02-10	70.8500	70.8500	69.9800	70.1030	+0.955%	3,143	-20.531%
2025-02-07	71.5936	71.5936	69.1900	69.4400	-0.129%	2,926	-19.772%
2025-02-06	70.0300	70.0300	69.0200	69.5300	-0.081%	2,350	-19.876%

.dark-mode .Kq0zyq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kq0zyq{ 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