Global X Blockchain & Bitcoin Strategy ETF (NQ: BITS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	95.90	100.08	94.35	99.53	12,023	+3.77(+3.94%)
Nov 21, 2024	99.01	99.19	94.06	95.76	16,210	+1.09(+1.15%)
Nov 20, 2024	96.63	96.63	93.85	94.67	11,332	+0.99(+1.06%)
Nov 19, 2024	91.23	95.20	91.23	93.68	6,906	+2.42(+2.65%)
Nov 18, 2024	91.28	93.42	89.74	91.26	5,461	-0.39(-0.43%)
Nov 15, 2024	90.35	91.66	87.86	91.66	4,202	+3.32(+3.75%)
Nov 14, 2024	93.59	93.59	88.33	88.34	8,272	-3.15(-3.45%)
Nov 13, 2024	95.97	96.72	91.01	91.49	7,658	-4.31(-4.50%)
Nov 12, 2024	91.67	96.19	91.67	95.80	6,019	+0.37(+0.38%)
Nov 11, 2024	90.22	96.16	90.22	95.43	14,989	+12.24(+14.72%)
Nov 08, 2024	82.69	83.56	81.63	83.19	4,154	+0.05(+0.06%)
Nov 07, 2024	79.92	83.50	79.92	83.14	3,312	+1.78(+2.19%)
Nov 06, 2024	77.91	81.43	77.00	81.36	12,157	+10.20(+14.33%)
Nov 05, 2024	70.28	72.17	70.28	71.16	5,546	+2.97(+4.35%)
Nov 04, 2024	69.96	69.96	68.19	68.19	2,244	-2.36(-3.34%)
Nov 01, 2024	71.54	71.54	70.33	70.55	2,090	-0.77(-1.09%)
Oct 31, 2024	74.99	74.99	71.32	71.32	1,973	-4.37(-5.77%)
Oct 30, 2024	76.16	77.20	75.69	75.69	4,044	-1.76(-2.27%)
Oct 29, 2024	77.66	78.13	77.15	77.45	3,832	+2.57(+3.43%)
Oct 28, 2024	72.14	75.86	72.11	74.88	6,848	+3.86(+5.43%)
Oct 25, 2024	72.99	73.13	71.02	71.02	2,029	-1.58(-2.17%)
Oct 24, 2024	72.51	72.75	71.56	72.60	8,849	+1.70(+2.40%)
Oct 23, 2024	71.83	71.83	70.03	70.90	1,147	-2.01(-2.76%)
Oct 22, 2024	72.47	73.39	72.22	72.91	2,342	-0.06(-0.08%)
Oct 21, 2024	71.71	73.12	70.66	72.97	1,709	+0.72(+1.00%)
Oct 18, 2024	70.82	73.00	70.82	72.25	2,846	+2.79(+4.02%)
Oct 17, 2024	69.56	69.56	69.46	69.46	521	-1.55(-2.19%)
Oct 16, 2024	70.78	71.08	70.78	71.01	4,891	+2.88(+4.23%)
Oct 15, 2024	67.99	68.13	67.99	68.13	1,204	+0.37(+0.55%)
Oct 14, 2024	66.56	67.80	66.40	67.76	847	+3.26(+5.05%)
Oct 11, 2024	62.65	64.50	62.65	64.50	548	+3.51(+5.76%)
Oct 10, 2024	61.56	61.95	60.99	60.99	503	-0.89(-1.44%)
Oct 09, 2024	63.11	63.11	61.88	61.88	611	-1.45(-2.29%)
Oct 08, 2024	63.64	63.64	63.10	63.33	750	-0.96(-1.49%)
Oct 07, 2024	65.01	65.31	63.53	64.29	4,913	-0.26(-0.41%)
Oct 04, 2024	63.86	65.00	63.33	64.55	6,050	+1.61(+2.56%)
Oct 03, 2024	62.30	62.94	62.30	62.94	1,078	+0.65(+1.04%)
Oct 02, 2024	62.85	63.72	62.29	62.29	1,298	-0.68(-1.08%)
Oct 01, 2024	65.00	65.00	62.75	62.97	10,078	-2.40(-3.67%)
Sep 30, 2024	66.47	66.47	65.37	65.37	2,910	-2.78(-4.08%)
Sep 27, 2024	69.00	69.00	68.15	68.15	715	+0.13(+0.19%)
Sep 26, 2024	67.15	68.79	67.15	68.02	9,501	+3.11(+4.80%)
Sep 25, 2024	66.24	66.63	64.91	64.91	1,757	-1.01(-1.53%)
Sep 24, 2024	64.39	66.11	64.39	65.92	980	+2.23(+3.50%)
Sep 23, 2024	63.23	64.19	63.22	63.69	4,323	+0.84(+1.34%)
Sep 20, 2024	62.99	63.20	62.70	62.85	3,755	-0.35(-0.55%)
Sep 19, 2024	64.05	64.05	63.19	63.19	710	+2.29(+3.77%)
Sep 18, 2024	61.26	61.33	60.90	60.90	5,352	+0.04(+0.06%)
Sep 17, 2024	60.86	60.86	60.86	60.86	394	+1.69(+2.86%)
Sep 16, 2024	59.38	59.50	59.02	59.17	2,390	-1.92(-3.15%)
Sep 13, 2024	59.96	61.36	59.96	61.09	2,508	+1.31(+2.20%)
Sep 12, 2024	59.37	59.86	59.37	59.78	1,049	+0.24(+0.40%)
Sep 11, 2024	57.48	59.62	57.48	59.54	17,392	+0.21(+0.35%)
Sep 10, 2024	58.32	59.68	57.58	59.33	1,873	+1.37(+2.36%)
Sep 09, 2024	55.56	57.96	55.56	57.96	2,423	+3.74(+6.90%)
Sep 06, 2024	56.89	56.89	53.97	54.22	5,480	-2.82(-4.94%)
Sep 05, 2024	57.22	57.22	56.79	57.04	1,281	-0.19(-0.33%)
Sep 04, 2024	56.03	57.88	55.97	57.23	2,327	-0.36(-0.63%)