Global X Blockchain & Bitcoin Str ETF (BITS)
95.76
+1.09
(+1.15%)
USD |
NASDAQ |
Nov 21, 16:00
95.76
0.00 (0.00%)
Pre-Market: 08:46
BITS Price: 95.76 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 99.01 | 99.19 | 94.06 | 95.76 | 16176.00 |
| Nov 20, 2024 | 96.63 | 96.63 | 93.85 | 94.67 | 11033.00 |
| Nov 19, 2024 | 91.23 | 95.20 | 91.23 | 93.68 | 6899.00 |
| Nov 18, 2024 | 91.28 | 93.42 | 89.74 | 91.26 | 5339.00 |
| Nov 15, 2024 | 90.35 | 91.63 | 87.86 | 91.66 | 4130.00 |
| Nov 14, 2024 | 93.59 | 93.59 | 88.32 | 88.34 | 8272.00 |
| Nov 13, 2024 | 95.97 | 96.72 | 91.01 | 91.49 | 7658.00 |
| Nov 12, 2024 | 91.67 | 96.19 | 91.67 | 95.80 | 4964.00 |
| Nov 11, 2024 | 90.22 | 96.16 | 90.22 | 95.43 | 14948.00 |
| Nov 08, 2024 | 82.69 | 83.56 | 81.63 | 83.19 | 4136.00 |
| Nov 07, 2024 | 79.92 | 83.50 | 79.92 | 83.14 | 3279.00 |
| Nov 06, 2024 | 77.91 | 81.43 | 77.00 | 81.36 | 12086.00 |
| Nov 05, 2024 | 70.28 | 72.17 | 70.28 | 71.16 | 5546.00 |
| Nov 04, 2024 | 69.96 | 69.96 | 68.19 | 68.19 | 2244.00 |
| Nov 01, 2024 | 71.54 | 71.54 | 70.33 | 70.55 | 2090.00 |
| Oct 31, 2024 | 74.99 | 74.99 | 71.32 | 71.32 | 1977.00 |
| Oct 30, 2024 | 76.16 | 77.20 | 75.69 | 75.69 | 4044.00 |
| Oct 29, 2024 | 77.66 | 78.13 | 77.15 | 77.45 | 3832.00 |
| Oct 28, 2024 | 72.14 | 75.86 | 72.11 | 74.88 | 6848.00 |
| Oct 25, 2024 | 72.99 | 73.13 | 71.02 | 71.02 | 2029.00 |
| Oct 24, 2024 | 72.51 | 72.75 | 71.56 | 72.60 | 8849.00 |
| Oct 23, 2024 | 71.83 | 71.83 | 70.02 | 70.90 | 1147.00 |
| Oct 22, 2024 | 72.47 | 73.39 | 72.22 | 72.91 | 2342.00 |
| Oct 21, 2024 | 71.71 | 73.12 | 70.66 | 72.97 | 1709.00 |
| Oct 18, 2024 | 70.82 | 73.00 | 70.82 | 72.25 | 2846.00 |
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
48.85
Average
43.64
Median
Nov 27 2023