MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BITS — Global X Blockchain & Bitcoin Strategy ETF
NasdaqGlobal X Blockchain & Bitcoin Strategy ETF
$66.92
+0.40(+0.60%)
- O
- 67.06
- H
- 67.06
- L
- 66.92
- V
- 339.53
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$66.92
Period Return+30.4%
Period High$118.78
Period Low$48.88
Avg Daily Volume4.2K
Total Trading Days365
BITS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $67.06 | $67.06 | $66.92 | $66.92 | +$0.40 | +0.60% | 340 | $66.87 | $66.92 $67.06 |
| Sep 30, 2026 | $67.00 | $67.00 | $66.52 | $66.52 | $-0.70 | -1.04% | 599 | $67.15 | $66.52 $67.00 |
| Sep 29, 2026 | $67.22 | $67.22 | $67.22 | $67.22 | $-0.25 | -0.37% | 174 | $67.43 | $67.22 $67.22 |
| Sep 28, 2026 | $68.23 | $68.42 | $67.47 | $67.47 | $-1.34 | -1.95% | 1,150 | $68.03 | $67.47 $68.42 |
| Sep 25, 2026 | $68.64 | $68.81 | $68.64 | $68.81 | $-1.39 | -1.98% | 966 | $68.74 | $68.64 $68.81 |
| Sep 24, 2026 | $69.93 | $70.20 | $69.82 | $70.20 | $-0.26 | -0.36% | 753 | $69.93 | $69.82 $70.20 |
| Sep 23, 2026 | $71.21 | $71.21 | $70.37 | $70.46 | $-1.83 | -2.53% | 1,383 | $70.84 | $70.37 $71.21 |
| Sep 22, 2026 | $72.12 | $72.54 | $72.00 | $72.29 | +$0.36 | +0.50% | 4,235 | $72.07 | $72.00 $72.54 |
| Sep 21, 2026 | $71.23 | $72.00 | $71.23 | $71.93 | +$3.53 | +5.16% | 3,626 | $71.60 | $71.23 $72.00 |
| Sep 18, 2026 | $65.00 | $68.40 | $65.00 | $68.40 | +$4.72 | +7.42% | 1,330 | $66.88 | $65.00 $68.40 |
| Sep 17, 2026 | $63.54 | $63.67 | $63.54 | $63.67 | +$1.32 | +2.12% | 326 | $63.39 | $63.54 $63.67 |
| Sep 16, 2026 | $62.35 | $62.35 | $62.35 | $62.35 | $-0.20 | -0.31% | 264 | $62.35 | $62.35 $62.35 |
| Sep 15, 2026 | $63.86 | $63.86 | $61.95 | $62.55 | $-3.38 | -5.12% | 2,064 | $62.98 | $61.95 $63.86 |
| Sep 14, 2026 | $65.80 | $65.92 | $65.69 | $65.92 | +$0.92 | +1.41% | 712 | $65.57 | $65.69 $65.92 |
| Sep 11, 2026 | $65.07 | $66.57 | $64.79 | $65.00 | +$0.78 | +1.22% | 3,383 | $65.27 | $64.79 $66.57 |
| Sep 10, 2026 | $63.83 | $64.22 | $63.83 | $64.22 | $-1.49 | -2.26% | 325 | $63.94 | $63.83 $64.22 |
| Sep 9, 2026 | $66.56 | $66.56 | $65.71 | $65.71 | $-0.96 | -1.43% | 612 | $66.31 | $65.71 $66.56 |
| Sep 8, 2026 | $65.81 | $66.67 | $65.81 | $66.67 | $-0.41 | -0.62% | 525 | $66.33 | $65.81 $66.67 |
| Sep 4, 2026 | $66.47 | $67.08 | $66.39 | $67.08 | $-0.66 | -0.98% | 1,360 | $66.60 | $66.39 $67.08 |
| Sep 3, 2026 | $64.40 | $67.74 | $64.40 | $67.74 | +$4.89 | +7.78% | 2,084 | $65.65 | $64.40 $67.74 |
| Sep 2, 2026 | $63.11 | $63.11 | $62.85 | $62.85 | +$0.37 | +0.59% | 588 | $62.59 | $62.85 $63.11 |
| Sep 1, 2026 | $62.74 | $62.74 | $62.21 | $62.48 | $-1.94 | -3.01% | 922 | $62.59 | $62.21 $62.74 |
| Aug 31, 2026 | $62.65 | $64.42 | $62.63 | $64.42 | +$1.38 | +2.19% | 1,247 | $63.07 | $62.63 $64.42 |
| Aug 28, 2026 | $63.20 | $63.20 | $63.04 | $63.04 | $-3.55 | -5.33% | 1,086 | $63.58 | $63.04 $63.20 |
| Aug 27, 2026 | $66.37 | $67.32 | $66.37 | $66.59 | +$1.76 | +2.71% | 1,554 | $66.85 | $66.37 $67.32 |
| Aug 26, 2026 | $65.14 | $65.14 | $64.83 | $64.83 | $-1.00 | -1.52% | 5,306 | $65.99 | $64.83 $65.14 |
| Aug 25, 2026 | $65.31 | $65.88 | $65.31 | $65.83 | +$1.61 | +2.50% | 2,741 | $65.52 | $65.31 $65.88 |
| Aug 24, 2026 | $65.34 | $65.34 | $64.09 | $64.22 | $-0.26 | -0.40% | 2,170 | $64.71 | $64.09 $65.34 |
| Aug 21, 2026 | $64.22 | $65.64 | $63.43 | $64.48 | +$2.90 | +4.71% | 4,627 | $64.02 | $63.43 $65.64 |
| Aug 20, 2026 | $60.00 | $61.58 | $59.96 | $61.58 | +$3.64 | +6.28% | 5,370 | $60.91 | $59.96 $61.58 |