Global X Blockchain & Bitcoin Str ETF (BITS)
64.32
+2.55
(+4.13%)
USD |
NASDAQ |
May 06, 16:00
63.80
-0.52
(-0.81%)
After-Hours: 20:00
BITS Price: 64.32 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 64.77 | 64.78 | 63.80 | 64.32 | 4290.00 |
May 03, 2024 | 61.04 | 61.77 | 61.04 | 61.77 | 984.00 |
May 02, 2024 | 58.35 | 60.35 | 58.35 | 60.35 | 1271.00 |
May 01, 2024 | 57.57 | 58.81 | 56.12 | 57.00 | 9842.00 |
Apr 30, 2024 | 61.05 | 61.65 | 58.80 | 58.80 | 1658.00 |
Apr 29, 2024 | 62.50 | 63.94 | 62.39 | 62.89 | 7135.00 |
Apr 26, 2024 | 64.06 | 65.36 | 64.06 | 65.00 | 1522.00 |
Apr 25, 2024 | 63.55 | 65.49 | 63.55 | 65.20 | 4784.00 |
Apr 24, 2024 | 67.29 | 67.95 | 65.26 | 65.41 | 4285.00 |
Apr 23, 2024 | 65.49 | 67.74 | 65.49 | 67.74 | 2720.00 |
Apr 22, 2024 | 64.15 | 65.70 | 63.41 | 65.51 | 10351.00 |
Apr 19, 2024 | 61.83 | 62.71 | 61.37 | 62.26 | 3464.00 |
Apr 18, 2024 | 59.71 | 62.25 | 59.60 | 60.84 | 5406.00 |
Apr 17, 2024 | 59.15 | 59.15 | 57.46 | 58.62 | 5677.00 |
Apr 16, 2024 | 60.05 | 60.05 | 57.95 | 59.61 | 12435.00 |
Apr 15, 2024 | 63.74 | 63.74 | 59.68 | 59.92 | 10502.00 |
Apr 12, 2024 | 64.33 | 64.75 | 62.89 | 63.99 | 3397.00 |
Apr 11, 2024 | 66.67 | 67.64 | 66.67 | 67.50 | 3308.00 |
Apr 10, 2024 | 64.76 | 66.60 | 64.20 | 66.60 | 2558.00 |
Apr 09, 2024 | 67.28 | 67.67 | 65.83 | 65.91 | 7869.00 |
Apr 08, 2024 | 70.68 | 70.68 | 68.19 | 68.76 | 5524.00 |
Apr 05, 2024 | 66.05 | 66.86 | 66.05 | 66.29 | 2743.00 |
Apr 04, 2024 | 68.10 | 68.67 | 67.30 | 67.33 | 3177.00 |
Apr 03, 2024 | 66.40 | 67.01 | 66.40 | 66.47 | 3367.00 |
Apr 02, 2024 | 66.91 | 67.39 | 65.78 | 66.93 | 10986.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.70
Minimum
Dec 28 2022
112.80
Maximum
Nov 16 2021
44.42
Average
37.83
Median