NasdaqGM - Delayed Quote
USD
Global X Blockchain & Bitcoin Strategy ETF (BITS)
54.50
-4.12
(-7.03%)
At close: October 30 at 4:00:00 PM EDT
65.14
+10.89
(+20.07%)
Overnight: 11:59:09 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade BITS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
55.12
55.12
53.98
54.50
54.50
2,700
Oct 29, 2026
59.49
59.51
58.62
58.62
58.62
2,500
Oct 28, 2026
59.72
59.72
59.72
59.72
59.72
200
Oct 27, 2026
58.00
58.66
58.00
58.66
58.66
400
Oct 26, 2026
57.14
57.95
57.09
57.24
57.24
700
Oct 23, 2026
58.37
58.53
58.19
58.19
58.19
900
Oct 22, 2026
58.55
58.88
58.55
58.88
58.88
500
Oct 21, 2026
61.80
61.80
61.78
61.78
61.78
300
Oct 20, 2026
60.49
60.49
59.92
59.97
59.97
500
Oct 19, 2026
59.50
59.95
59.22
59.22
59.22
700
Oct 16, 2026
61.01
61.01
59.24
59.24
59.24
500
Oct 15, 2026
58.50
61.67
58.00
61.67
61.67
1,500
Oct 14, 2026
60.88
60.89
60.43
60.45
60.45
1,800
Oct 13, 2026
63.28
63.39
63.28
63.39
63.39
400
Oct 12, 2026
63.17
63.34
63.17
63.25
63.25
700
Oct 9, 2026
63.19
64.24
63.19
63.76
63.76
1,800
Oct 8, 2026
63.70
63.95
62.22
63.31
63.31
1,500
Oct 7, 2026
65.11
65.11
65.11
65.11
65.11
300
Oct 6, 2026
67.32
67.61
67.32
67.45
67.45
600
Oct 5, 2026
66.88
67.44
66.88
67.44
67.44
700
Oct 2, 2026
66.96
66.96
66.96
66.96
66.96
500
Oct 1, 2026
67.06
67.06
66.92
66.92
66.92
300
Sep 30, 2026
67.00
67.00
66.52
66.52
66.52
600
Sep 29, 2026
67.22
67.22
67.22
67.22
67.22
200
Sep 28, 2026
68.23
68.42
67.47
67.47
67.47
1,100
Sep 25, 2026
68.64
68.81
68.64
68.81
68.81
1,000
Sep 24, 2026
69.93
70.20
69.82
70.20
70.20
800
Sep 23, 2026
71.21
71.21
70.37
70.46
70.46
1,400
Sep 22, 2026
72.12
72.54
72.00
72.29
72.29
4,200
Sep 21, 2026
71.23
72.00
71.23
71.93
71.93
3,600
Sep 18, 2026
65.00
68.40
65.00
68.40
68.40
1,300
Sep 17, 2026
63.54
63.67
63.54
63.67
63.67
300
Sep 16, 2026
62.35
62.35
62.35
62.35
62.35
300
Sep 15, 2026
63.86
63.86
61.95
62.54
62.54
2,100
Sep 14, 2026
65.80
65.92
65.69
65.92
65.92
700
Sep 11, 2026
65.07
66.57
64.79
65.00
65.00
3,400
Sep 10, 2026
63.83
64.22
63.83
64.22
64.22
300
Sep 9, 2026
66.56
66.56
65.71
65.71
65.71
600
Sep 8, 2026
65.81
66.67
65.81
66.67
66.67
500
Sep 4, 2026
66.47
67.08
66.39
67.08
67.08
1,400
Sep 3, 2026
64.40
67.74
64.40
67.74
67.74
2,100
Sep 2, 2026
63.11
63.11
62.85
62.85
62.85
600
Sep 1, 2026
62.74
62.74
62.21
62.48
62.48
900
Aug 31, 2026
62.65
64.42
62.63
64.42
64.42
1,200
Aug 28, 2026
63.20
63.20
63.04
63.04
63.04
1,100
Aug 27, 2026
66.37
67.32
66.37
66.59
66.59
1,600
Aug 26, 2026
65.14
65.14
64.83
64.83
64.83
5,300
Aug 25, 2026
65.31
65.88
65.31
65.83
65.83
2,700
Aug 24, 2026
65.34
65.34
64.09
64.22
64.22
2,200
Aug 21, 2026
64.22
65.64
63.43
64.48
64.48
4,600
Aug 20, 2026
60.00
61.58
59.96
61.58
61.58
5,400
Aug 19, 2026
55.19
58.47
55.19
57.94
57.94
2,100
Aug 18, 2026
55.13
55.22
55.11
55.11
55.11
500
Aug 17, 2026
55.94
56.35
55.65
56.35
56.35
1,000
Aug 14, 2026
54.58
55.12
54.58
55.10
55.10
2,400
Aug 13, 2026
56.58
56.58
55.06
55.24
55.24
1,400
Aug 12, 2026
56.13
56.13
55.14
55.74
55.74
1,300
Aug 11, 2026
54.74
54.94
54.74
54.81
54.81
300
Aug 10, 2026
56.00
56.00
54.58
54.58
54.58
800
Aug 7, 2026
55.49
56.23
55.49
56.23
56.23
700
Aug 6, 2026
55.29
56.80
55.29
55.79
55.79
3,600
Aug 5, 2026
56.70
56.78
56.62
56.62
56.62
600
Aug 4, 2026
57.32
57.32
57.24
57.24
57.24
400
Aug 3, 2026
56.10
57.15
56.10
56.99
56.99
5,100
Jul 31, 2026
57.29
57.29
55.49
55.49
55.49
600
Jul 30, 2026
57.44
57.44
57.42
57.42
57.42
500
Jul 29, 2026
55.74
55.74
53.31
53.31
53.31
1,400
Jul 28, 2026
55.78
55.78
55.78
55.78
55.78
400
Jul 27, 2026
57.61
58.74
57.10
57.19
57.19
2,100
Jul 24, 2026
57.44
57.44
56.79
57.01
57.01
1,600
Jul 23, 2026
59.43
59.91
58.80
58.80
58.80
800
Jul 22, 2026
59.98
60.00
59.52
59.52
59.52
800
Jul 21, 2026
59.96
60.04
59.80
59.91
59.91
3,300
Jul 20, 2026
55.79
57.78
55.79
57.42
57.42
4,100
Jul 17, 2026
54.10
54.94
53.91
54.91
54.91
1,400
Jul 16, 2026
55.32
55.32
55.32
55.32
55.32
200
Jul 15, 2026
56.89
57.59
56.87
57.59
57.59
1,500
Jul 14, 2026
56.41
56.94
56.41
56.94
56.94
800
Jul 13, 2026
56.02
56.25
55.22
55.48
55.48
1,000
Jul 10, 2026
57.51
57.51
57.51
57.51
57.51
500
Jul 9, 2026
57.53
57.90
57.53
57.58
57.58
900
Jul 8, 2026
55.79
56.62
55.58
56.62
56.62
1,800
Jul 7, 2026
57.15
57.15
56.88
56.88
56.88
400
Jul 6, 2026
56.28
58.85
56.28
58.42
58.42
3,300
Jul 2, 2026
57.50
57.78
55.52
55.84
55.84
2,700
Jul 1, 2026
55.96
57.04
55.96
56.59
56.59
2,300
Jun 30, 2026
56.92
57.24
56.19
56.67
56.67
3,600
Jun 29, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
59.07
59.07
57.29
58.52
58.52
2,400
Jun 26, 2026
57.64
59.24
57.64
59.03
58.84
3,400
Jun 25, 2026
58.43
58.43
57.93
58.03
57.85
1,800
Jun 24, 2026
59.05
59.05
59.05
59.05
58.86
200
Jun 23, 2026
62.42
62.42
62.05
62.05
61.86
1,000
Jun 22, 2026
66.41
66.41
63.94
63.94
63.74
1,500
Jun 18, 2026
64.97
64.97
63.08
63.70
63.50
1,300
Jun 17, 2026
64.18
64.18
63.32
63.39
63.19
1,100
Jun 16, 2026
65.12
65.75
64.53
64.53
64.32
2,000
Jun 15, 2026
65.39
65.86
65.13
65.33
65.13
1,500
Jun 12, 2026
61.66
63.50
61.66
62.40
62.21
1,700
Jun 11, 2026
60.32
61.93
60.10
61.93
61.74
900
Jun 10, 2026
59.53
59.76
58.92
58.92
58.74
3,500
Jun 9, 2026
58.79
60.50
58.79
60.50
60.31
700
Jun 8, 2026
61.62
62.76
61.47
62.29
62.09
10,000
Jun 5, 2026
60.22
60.22
57.78
58.84
58.65
7,100
Jun 4, 2026
63.24
64.53
63.01
64.04
63.84
2,800
Jun 3, 2026
66.87
67.06
65.32
65.33
65.13
2,100
Jun 2, 2026
67.92
68.66
67.31
67.31
67.10
3,700
Jun 1, 2026
68.57
70.10
67.95
69.73
69.52
2,500
May 29, 2026
69.30
70.24
69.30
70.24
70.02
1,400
May 28, 2026
69.75
70.35
69.75
70.35
70.13
1,200
May 27, 2026
68.38
70.46
68.38
70.46
70.24
6,000
May 26, 2026
70.60
70.60
68.31
69.54
69.33
2,100
May 22, 2026
69.85
69.85
68.87
68.87
68.65
1,100
May 21, 2026
67.78
69.99
67.78
69.99
69.77
3,700
May 20, 2026
67.58
68.24
67.53
67.98
67.76
1,200
May 19, 2026
66.29
66.74
65.73
66.54
66.33
1,800
May 18, 2026
67.50
67.77
65.65
66.96
66.76
4,400
May 15, 2026
70.61
70.61
68.80
69.32
69.10
8,600
May 14, 2026
70.46
73.67
70.12
72.84
72.61
8,200
May 13, 2026
69.54
70.89
69.54
70.89
70.67
900
May 12, 2026
71.06
71.15
69.21
71.15
70.93
5,200
May 11, 2026
70.36
72.63
70.36
72.63
72.40
2,400
May 8, 2026
71.40
71.40
69.46
70.56
70.34
2,500
May 7, 2026
72.15
72.15
69.57
70.08
69.86
3,400
May 6, 2026
70.70
72.94
70.70
72.94
72.71
6,200
May 5, 2026
68.14
69.32
67.03
69.32
69.10
9,900
May 4, 2026
65.71
66.60
65.61
66.50
66.29
5,100
May 1, 2026
64.51
64.55
64.08
64.34
64.14
800
Apr 30, 2026
62.46
63.33
62.46
63.25
63.05
4,300
Apr 29, 2026
61.22
61.22
60.90
60.90
60.71
500
Apr 28, 2026
62.22
62.22
61.56
62.20
62.00
1,800
Apr 27, 2026
65.20
65.20
63.41
63.74
63.54
4,900
Apr 24, 2026
62.81
65.31
62.81
64.93
64.73
900
Apr 23, 2026
65.36
65.36
64.81
65.23
65.03
600
Apr 22, 2026
64.56
65.87
64.56
65.71
65.50
6,400
Apr 21, 2026
63.91
63.91
62.22
62.22
62.02
5,700
Apr 20, 2026
63.27
64.23
63.07
64.23
64.03
2,600
Apr 17, 2026
63.43
64.70
63.16
64.66
64.46
7,400
Apr 16, 2026
62.71
62.71
61.15
62.10
61.90
1,300
Apr 15, 2026
61.69
62.00
60.46
61.92
61.73
4,200
Apr 14, 2026
60.57
62.38
60.57
61.49
61.30
3,900
Apr 13, 2026
56.40
59.06
55.66
59.06
58.88
2,400
Apr 10, 2026
57.15
57.93
57.15
57.61
57.43
2,200
Apr 9, 2026
56.16
57.04
55.33
56.72
56.54
2,000
Apr 8, 2026
57.00
57.31
55.73
56.10
55.92
5,200
Apr 7, 2026
51.90
53.46
51.90
53.46
53.29
2,000
Apr 6, 2026
52.66
53.80
52.66
53.47
53.31
18,900
Apr 2, 2026
49.68
51.66
49.68
51.66
51.50
4,800
Apr 1, 2026
52.64
52.64
51.85
51.87
51.71
3,200
Mar 31, 2026
49.99
51.62
49.86
51.52
51.36
2,800
Mar 30, 2026
52.05
52.05
48.88
49.17
49.02
4,500
Mar 27, 2026
52.16
52.16
50.15
50.58
50.42
4,700
Mar 26, 2026
55.13
55.29
53.05
53.24
53.07
3,200
Mar 25, 2026
56.78
57.15
56.03
56.28
56.10
5,000
Mar 24, 2026
55.05
55.21
54.81
54.81
54.64
700
Mar 23, 2026
55.41
56.92
55.41
56.28
56.11
6,200
Mar 20, 2026
55.06
55.32
54.53
54.73
54.56
2,100
Mar 19, 2026
54.41
55.92
54.37
55.92
55.74
4,300
Mar 18, 2026
57.38
57.38
56.19
56.19
56.01
2,600
Mar 17, 2026
58.41
59.03
58.27
58.77
58.59
4,300
Mar 16, 2026
58.64
58.64
57.63
58.29
58.11
5,100
Mar 13, 2026
57.10
58.05
54.48
55.79
55.62
6,400
Mar 12, 2026
54.97
55.31
54.49
55.19
55.02
3,000
Mar 11, 2026
56.11
56.69
55.66
56.10
55.93
2,400
Mar 10, 2026
55.16
56.16
54.81
54.86
54.69
25,100
Mar 9, 2026
53.38
54.60
53.33
54.53
54.36
5,000
Mar 6, 2026
54.88
54.98
52.87
53.21
53.04
5,400
Mar 5, 2026
57.55
58.06
55.68
56.60
56.42
4,500
Mar 4, 2026
57.77
58.96
56.96
58.58
58.40
8,400
Mar 3, 2026
53.74
54.76
53.39
53.92
53.75
1,900
Mar 2, 2026
53.18
56.27
53.18
55.98
55.81
2,200
Feb 27, 2026
55.12
55.12
53.22
53.90
53.73
3,900
Feb 26, 2026
56.86
57.08
55.29
56.14
55.96
2,700
Feb 25, 2026
56.38
57.69
55.94
57.16
56.98
3,300
Feb 24, 2026
51.92
54.74
51.92
54.74
54.56
2,100
Feb 23, 2026
53.21
53.53
52.44
53.15
52.99
9,700
Feb 20, 2026
55.03
55.71
53.96
54.37
54.20
3,100
Feb 19, 2026
54.26
55.03
53.96
55.03
54.85
1,600
Feb 18, 2026
55.47
55.47
54.52
54.52
54.35
1,900
Feb 17, 2026
55.18
55.44
54.38
55.14
54.97
3,400
Feb 13, 2026
54.58
57.10
54.58
56.49
56.31
8,200
Feb 12, 2026
55.96
55.96
53.49
53.98
53.81
10,600
Feb 11, 2026
56.86
56.92
54.43
55.74
55.56
15,000
Feb 10, 2026
57.85
58.51
57.05
57.06
56.88
6,900
Feb 9, 2026
55.52
58.74
55.20
58.61
58.42
17,200
Feb 6, 2026
52.25
56.69
52.25
56.31
56.13
13,300
Feb 5, 2026
55.85
55.85
49.35
49.71
49.56
8,900
Feb 4, 2026
60.57
60.57
55.80
57.38
57.20
9,500
Feb 3, 2026
62.76
62.76
58.95
61.83
61.64
14,100
Feb 2, 2026
62.16
62.96
61.06
62.19
62.00
4,300
Jan 30, 2026
66.95
66.95
64.12
65.25
65.04
4,400
Jan 29, 2026
70.83
70.83
67.04
67.81
67.60
9,400
Jan 28, 2026
72.65
72.65
71.71
71.84
71.61
1,300
Jan 27, 2026
69.25
71.87
68.97
71.87
71.64
2,500
Jan 26, 2026
69.64
69.64
68.43
68.43
68.22
2,500
Jan 23, 2026
69.27
72.68
68.72
70.69
70.47
3,300
Jan 22, 2026
71.01
71.01
69.48
69.48
69.26
1,800
Jan 21, 2026
71.01
71.14
68.11
70.47
70.25
5,300
Jan 20, 2026
71.13
72.08
70.17
70.30
70.08
6,300
Jan 16, 2026
73.16
75.14
72.90
74.87
74.64
6,900
Jan 15, 2026
73.74
73.83
73.25
73.26
73.03
5,100
Jan 14, 2026
74.51
75.01
73.56
74.75
74.52
3,900
Jan 13, 2026
72.04
73.28
71.82
73.28
73.05
4,200
Jan 12, 2026
69.34
71.79
69.34
71.24
71.01
6,600
Jan 9, 2026
69.44
71.41
69.10
69.36
69.14
4,200
Jan 8, 2026
67.95
70.19
67.95
69.03
68.81
3,200
Jan 7, 2026
69.11
69.92
68.39
68.39
68.18
14,400
Jan 6, 2026
71.53
71.53
68.59
69.97
69.75
10,100
Jan 5, 2026
69.52
71.61
69.33
71.14
70.92
3,700
Jan 2, 2026
64.28
67.06
64.20
66.73
66.52
5,200
Dec 31, 2025
63.50
63.50
62.47
62.72
62.52
3,900
Dec 30, 2025
14.041
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
63.95
64.52
62.73
62.73
62.53
51,700
Dec 29, 2025
77.55
78.73
77.55
77.70
63.46
5,900
Dec 26, 2025
80.81
80.81
77.48
78.31
63.95
13,300
Dec 24, 2025
79.06
79.38
78.80
79.38
64.83
1,600
Dec 23, 2025
79.28
80.26
79.25
79.69
65.09
3,400
Dec 22, 2025
82.22
82.95
80.90
80.91
66.08
5,600
Dec 19, 2025
79.54
79.98
78.68
79.98
65.32
4,000
Dec 18, 2025
78.27
79.91
75.67
75.67
61.80
5,500
Dec 17, 2025
79.60
80.00
75.87
75.87
61.97
6,400
Dec 16, 2025
77.34
78.58
77.24
78.58
64.18
3,300
Dec 15, 2025
78.09
78.35
76.19
76.41
62.40
7,100
Dec 12, 2025
86.49
86.49
82.28
82.28
67.20
2,200
Dec 11, 2025
84.00
86.04
82.85
86.04
70.27
2,300
Dec 10, 2025
86.27
87.60
86.11
86.66
70.78
4,700
Dec 9, 2025
84.53
89.08
84.53
87.54
71.50
2,300
Dec 8, 2025
84.68
85.00
83.48
84.92
69.35
5,400
Dec 5, 2025
84.35
84.94
82.82
83.31
68.04
7,100
Dec 4, 2025
85.75
86.49
85.60
86.49
70.64
3,700
Dec 3, 2025
84.25
85.31
83.76
85.31
69.68
3,000
Dec 2, 2025
84.12
84.64
82.82
82.82
67.64
3,800
Dec 1, 2025
81.00
82.30
79.83
81.33
66.42
6,800
Nov 28, 2025
86.68
87.30
84.88
85.69
69.99
4,300
Nov 26, 2025
80.89
83.98
80.57
83.52
68.21
13,900
Nov 25, 2025
80.80
80.80
78.58
80.29
65.58
8,400
Nov 24, 2025
76.91
81.24
76.91
81.24
66.35
13,500
Nov 21, 2025
74.56
76.08
74.23
75.16
61.38
23,300
Nov 20, 2025
82.54
82.71
76.51
76.51
62.49
6,700
Nov 19, 2025
82.00
83.42
79.23
80.03
65.36
16,200
Nov 18, 2025
81.68
83.77
81.47
83.04
67.82
3,200
Nov 17, 2025
82.91
83.13
81.58
81.58
66.63
2,500
Nov 14, 2025
82.97
87.24
82.97
83.67
68.33
3,800
Nov 13, 2025
91.70
91.70
86.78
86.78
70.88
4,600
Nov 12, 2025
96.38
96.38
92.86
93.50
76.37
7,500
Nov 11, 2025
99.11
99.11
95.77
95.77
78.22
2,600
Nov 10, 2025
102.38
102.38
100.04
100.59
82.16
2,800
Nov 7, 2025
97.38
100.10
95.04
100.10
81.75
3,000
Nov 6, 2025
102.60
102.99
99.17
99.17
81.00
4,900
Nov 5, 2025
103.29
105.04
103.29
104.83
85.61
3,000
Nov 4, 2025
102.00
107.08
100.75
101.08
82.55
3,800
Nov 3, 2025
109.96
109.96
105.79
107.32
87.65
2,600
Oct 31, 2025
108.78
108.78
106.92
107.70
87.96
2,700
