Global X Blockchain & Bitcoin Str ETF (BITS)
68.19
-2.36
(-3.34%)
USD |
NASDAQ |
Nov 04, 16:00
68.00
-0.19
(-0.28%)
After-Hours: 20:00
BITS Price: 68.19 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 69.96 | 69.96 | 68.19 | 68.19 | 2139.00 |
| Nov 01, 2024 | 71.54 | 71.54 | 70.33 | 70.55 | 2090.00 |
| Oct 31, 2024 | 74.99 | 74.99 | 71.32 | 71.32 | 1968.00 |
| Oct 30, 2024 | 76.16 | 77.20 | 75.69 | 75.69 | 4042.00 |
| Oct 29, 2024 | 77.66 | 78.13 | 77.15 | 77.45 | 3821.00 |
| Oct 28, 2024 | 72.14 | 75.86 | 72.11 | 74.88 | 6833.00 |
| 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 | 2843.00 |
| Oct 17, 2024 | 69.56 | 69.56 | 69.46 | 69.46 | 521.00 |
| Oct 16, 2024 | 70.78 | 71.08 | 70.78 | 71.01 | 4886.00 |
| Oct 15, 2024 | 67.99 | 68.13 | 67.99 | 68.13 | 1202.00 |
| Oct 14, 2024 | 66.56 | 67.80 | 66.40 | 67.76 | 819.00 |
| Oct 11, 2024 | 62.65 | 64.50 | 62.65 | 64.50 | 548.00 |
| Oct 10, 2024 | 61.56 | 61.94 | 60.99 | 60.99 | 503.00 |
| Oct 09, 2024 | 63.11 | 63.11 | 61.88 | 61.88 | 611.00 |
| Oct 08, 2024 | 63.64 | 63.64 | 63.10 | 63.33 | 747.00 |
| Oct 07, 2024 | 65.01 | 65.31 | 63.53 | 64.29 | 4913.00 |
| Oct 04, 2024 | 63.86 | 65.00 | 63.33 | 64.55 | 6045.00 |
| Oct 03, 2024 | 62.30 | 62.94 | 62.30 | 62.94 | 1078.00 |
| Oct 02, 2024 | 62.84 | 63.72 | 62.29 | 62.29 | 1296.00 |
| Oct 01, 2024 | 65.00 | 65.00 | 62.75 | 62.97 | 10078.00 |
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
48.15
Average
42.77
Median