Get the Stockscreener App
81.43
4.83%
3.7554
Global X Blockchain Bitcoin Strategy Etf Stock (BITS) Price History
The historical daily chart and data for Global X Blockchain Bitcoin Strategy Etf stock (BITS), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $81.43.
- Global X Blockchain Bitcoin Strategy Etf all-time high stock price is $106.93, occurred on December 16, 2024.
- The lowest Global X Blockchain Bitcoin Strategy Etf stock price recorded was $27.83 on March 15, 2023. Since then, Global X Blockchain Bitcoin Strategy Etf's stock price has risen over 192.59% to $81.43 now.
- The 52-week high stock price for BITS is $106.93, representing a 31.32% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for BITS is $45.63, indicating a -43.96% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Global X Blockchain Bitcoin Strategy Etf (BITS) stock in the beginning of 2024 was $56.04. The stock closed the year at $51.24, a loss of over -8.57% for the year.
The table below shows more information about BITS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $82.00 | $77.90 | $4.10 | 2,557.0 | +4.83% |
| Aug 21, 2025 | $78.60 | $77.66 | $0.94 | 2,108.0 | -1.54% |
| Aug 20, 2025 | $79.07 | $77.50 | $1.57 | 1,113.0 | +1.42% |
| Aug 19, 2025 | $79.50 | $77.50 | $2.00 | 5,057.0 | -4.47% |
| Aug 18, 2025 | $81.75 | $79.13 | $2.62 | 4,716.0 | +2.05% |
| Aug 15, 2025 | $79.78 | $79.25 | $0.533 | 2,115.0 | -1.52% |
| Aug 14, 2025 | $81.01 | $79.01 | $2.00 | 2,038.0 | +0.29% |
| Aug 13, 2025 | $81.17 | $79.89 | $1.28 | 4,005.0 | +1.74% |
| Aug 12, 2025 | $79.54 | $78.50 | $1.04 | 4,219.0 | +1.31% |
| Aug 11, 2025 | $79.37 | $78.37 | $0.9994 | 1,263.0 | +1.26% |
| Aug 08, 2025 | $77.70 | $76.60 | $1.10 | 3,068.0 | -1.25% |
| Aug 07, 2025 | $78.98 | $77.74 | $1.24 | 1,585.0 | +0.55% |
| Aug 06, 2025 | $77.94 | $76.67 | $1.27 | 1,248.0 | +1.99% |
| Aug 05, 2025 | $76.56 | $75.76 | $0.80 | 2,968.0 | -0.82% |
| Aug 04, 2025 | $77.25 | $75.87 | $1.38 | 1,957.0 | +3.16% |
| Aug 01, 2025 | $76.79 | $74.69 | $2.10 | 3,644.0 | -6.11% |
| Jul 31, 2025 | $81.41 | $79.56 | $1.85 | 1,760.0 | +0.89% |
| Jul 30, 2025 | $80.27 | $78.86 | $1.41 | 2,016.0 | -0.45% |
| Jul 29, 2025 | $80.46 | $79.21 | $1.24 | 4,150.0 | -2.36% |
| Jul 28, 2025 | $81.69 | $81.00 | $0.69 | 2,301.0 | -0.63% |
| Jul 25, 2025 | $82.16 | $80.45 | $1.71 | 2,053.0 | -2.04% |
| Jul 24, 2025 | $84.20 | $83.00 | $1.20 | 2,226.0 | +0.29% |
Global X Blockchain Bitcoin Strategy Etf Stock (BITS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Blockchain Bitcoin Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BITS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Blockchain Bitcoin Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Blockchain Bitcoin Strategy Etf Stock (BITS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $82.00 | $74.69 | $7.31 | 46,218.0 | +2.35% |
| Jul, 2025 | $85.91 | $71.50 | $14.41 | 85,517.0 | +9.96% |
| Jun, 2025 | $72.35 | $63.21 | $9.14 | 102,793.0 | +13.13% |
| May, 2025 | $70.45 | $57.07 | $13.38 | 88,080.0 | +11.70% |
| Apr, 2025 | $58.95 | $45.63 | $13.32 | 85,504.0 | +13.12% |
| Mar, 2025 | $63.43 | $50.00 | $13.43 | 83,170.0 | -12.67% |
| Feb, 2025 | $72.00 | $55.96 | $16.04 | 90,077.0 | -19.32% |
| Jan, 2025 | $80.00 | $65.50 | $14.50 | 178,547.0 | +7.43% |
Global X Blockchain Bitcoin Strategy Etf Stock (BITS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $106.9 | $65.86 | $41.07 | 241,994.0 | -32.04% |
| Nov, 2024 | $102.1 | $68.19 | $33.91 | 156,462.0 | +40.07% |
| Oct, 2024 | $78.13 | $60.99 | $17.14 | 68,879.0 | +9.10% |
| Sep, 2024 | $69.00 | $53.97 | $15.03 | 71,966.0 | +7.59% |
| Aug, 2024 | $69.88 | $51.49 | $18.39 | 74,323.0 | -13.20% |
| Jul, 2024 | $78.76 | $64.41 | $14.35 | 117,511.0 | +4.96% |
| Jun, 2024 | $73.78 | $65.50 | $8.28 | 84,858.0 | +0.48% |
| May, 2024 | $70.84 | $56.12 | $14.72 | 69,844.0 | +12.87% |
| Apr, 2024 | $72.90 | $57.46 | $15.44 | 119,740.0 | -20.01% |
| Mar, 2024 | $75.06 | $61.06 | $14.00 | 348,658.0 | +11.36% |
| Feb, 2024 | $72.05 | $44.88 | $27.17 | 239,267.0 | +41.99% |
| Jan, 2024 | $59.00 | $42.51 | $16.49 | 310,125.0 | -12.55% |
Global X Blockchain Bitcoin Strategy Etf Stock (BITS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $67.55 | $45.61 | $21.94 | 255,821.0 | +16.53% |
| Nov, 2023 | $46.95 | $37.90 | $9.05 | 102,323.0 | +19.87% |
| Oct, 2023 | $40.18 | $31.74 | $8.44 | 56,728.0 | +15.24% |
| Sep, 2023 | $35.26 | $31.77 | $3.49 | 31,414.0 | -6.23% |
| Aug, 2023 | $43.15 | $33.42 | $9.73 | 59,497.0 | -19.50% |
| Jul, 2023 | $49.09 | $40.23 | $8.86 | 95,420.0 | +10.20% |
| Jun, 2023 | $40.76 | $31.38 | $9.38 | 69,362.0 | +16.39% |
| May, 2023 | $34.93 | $30.97 | $3.96 | 38,234.0 | +0.41% |
| Apr, 2023 | $37.33 | $31.33 | $6.00 | 32,306.0 | +3.38% |
| Mar, 2023 | $33.33 | $27.83 | $5.50 | 22,872.0 | +0.00% |
1.41%
Cap:
|
Volume (24h):