Global X Blockchain & Bitcoin Strategy ETF (BITS)

Historical Prices For Global X Blockchain & Bitcoin Strategy ETF (BITS)

Date Range:

2025-08-25 - 2025-11-25

Date	Open	High	Low	Close	Volume	Adjusted Close
11/24/2025	76.91	81.24	76.91	81.24	13,455	81.24
11/21/2025	74.56	76.08	74.23	75.16	23,319	75.16
11/20/2025	82.54	82.71	76.52	76.52	6,701	76.52
11/19/2025	82.00	83.42	79.23	80.03	16,219	80.03
11/18/2025	81.68	83.77	81.47	83.04	3,152	83.04
11/17/2025	82.91	83.13	81.58	81.58	2,482	81.58
11/14/2025	82.97	87.24	82.97	83.67	3,819	83.67
11/13/2025	91.70	91.70	86.78	86.78	4,589	86.78
11/12/2025	96.38	96.38	92.86	93.50	7,498	93.50
11/11/2025	99.11	99.11	95.77	95.77	2,603	95.77
11/10/2025	102.37	102.37	100.05	100.59	2,843	100.59
11/07/2025	97.38	100.10	95.04	100.10	2,988	100.10
11/06/2025	102.60	102.99	99.17	99.17	4,917	99.17
11/05/2025	103.29	105.03	103.29	104.83	2,997	104.83
11/04/2025	102.00	107.08	100.75	101.08	3,781	101.08
11/03/2025	109.96	109.96	105.79	107.32	2,637	107.32
10/31/2025	108.78	108.78	106.92	107.70	2,717	107.70
10/30/2025	105.25	107.06	104.91	104.91	1,632	104.91
10/29/2025	110.10	110.75	107.86	109.12	17,185	109.12
10/28/2025	114.30	114.30	111.29	111.29	1,500	111.29
10/27/2025	114.11	114.11	112.93	113.18	3,063	113.18
10/24/2025	109.53	109.84	108.39	109.79	3,419	109.79
10/23/2025	102.96	106.57	102.96	105.58	4,101	105.58
10/22/2025	106.34	106.34	100.34	102.06	8,805	102.06
10/21/2025	109.75	111.90	108.23	108.64	1,937	108.64
10/20/2025	111.31	113.33	109.96	110.73	15,777	110.73
10/17/2025	104.45	106.55	104.00	106.55	5,099	106.55
10/16/2025	116.49	116.49	107.87	107.87	18,559	107.87
10/15/2025	118.78	118.78	114.55	116.27	5,060	116.27
10/14/2025	108.13	116.97	106.34	114.74	5,448	114.74
10/13/2025	110.06	113.07	110.03	113.07	2,582	113.07
10/10/2025	116.41	116.41	108.77	108.77	4,240	108.77
10/09/2025	113.27	113.27	111.06	113.18	3,687	113.18
10/08/2025	113.47	113.47	111.50	112.19	1,515	112.19
10/07/2025	110.41	110.54	106.30	109.31	6,513	109.31
10/06/2025	109.11	110.64	108.60	110.53	11,040	110.53
10/03/2025	102.83	106.34	102.83	105.33	5,050	105.33
10/02/2025	100.95	103.67	100.95	103.06	6,262	103.06
10/01/2025	98.32	99.53	98.10	99.30	1,782	99.30
9/30/2025	98.33	98.33	95.94	96.98	4,522	96.98
9/29/2025	95.63	96.98	95.36	96.93	1,821	96.93
9/26/2025	89.90	90.58	89.00	90.58	1,531	90.58
9/25/2025	93.12	93.12	91.17	91.31	5,884	91.31
9/24/2025	96.94	97.59	96.05	96.38	2,005	96.38
9/23/2025	96.85	97.80	93.33	93.82	4,717	93.82
9/22/2025	92.47	95.61	92.31	95.61	6,011	95.61
9/19/2025	94.78	95.86	94.33	94.33	3,479	94.33
9/18/2025	96.67	96.67	94.84	95.15	5,751	95.15
9/17/2025	92.77	93.40	91.56	93.40	3,060	93.40
9/16/2025	90.36	92.79	90.03	92.79	3,015	92.79
9/15/2025	89.63	90.52	89.32	90.52	2,452	90.52
9/12/2025	87.17	89.62	87.17	89.62	7,382	89.62
9/11/2025	87.21	88.46	87.14	87.14	2,537	87.14
9/10/2025	85.00	86.70	85.00	86.19	4,747	86.19
9/09/2025	80.99	83.37	80.59	83.37	2,663	83.37
9/08/2025	79.34	79.88	78.63	79.56	1,409	79.56
9/05/2025	79.92	79.92	77.79	78.76	1,568	78.76
9/04/2025	80.00	80.00	78.03	78.07	2,881	78.07
9/03/2025	81.00	81.01	80.00	80.57	2,066	80.57
9/02/2025	79.55	81.72	79.55	81.06	4,251	81.06
8/29/2025	81.05	81.05	79.03	79.57	1,498	79.57
8/28/2025	81.37	81.55	80.87	80.87	1,427	80.87
8/27/2025	80.45	80.45	79.98	80.37	820	80.37
8/26/2025	77.95	80.18	77.95	80.18	2,285	80.18
8/25/2025	78.65	79.70	77.82	78.82	8,476	78.82