Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

91.51 +0.14 (+0.15%)

Official Closing Price Updated: 4:15 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	90.00	92.96	90.00	91.51	8,448	+0.14(+0.15%)
Dec 19, 2024	98.49	98.70	91.11	91.37	7,185	-4.03(-4.22%)
Dec 18, 2024	103.11	103.11	95.40	95.40	7,906	-9.29(-8.87%)
Dec 17, 2024	105.83	105.83	103.50	104.69	4,154	+0.31(+0.30%)
Dec 16, 2024	102.25	106.93	101.19	104.38	5,789	+5.08(+5.12%)
Dec 13, 2024	99.65	100.08	98.45	99.30	3,064	+0.76(+0.77%)
Dec 12, 2024	101.00	101.66	98.54	98.54	49,333	-1.24(-1.24%)
Dec 11, 2024	98.45	100.07	98.25	99.78	4,382	+3.97(+4.14%)
Dec 10, 2024	99.05	99.05	94.24	95.81	5,288	-1.54(-1.58%)
Dec 09, 2024	103.08	103.26	97.35	97.35	7,076	-7.23(-6.92%)
Dec 06, 2024	101.52	106.03	101.44	104.58	8,667	+4.56(+4.55%)
Dec 05, 2024	106.06	106.71	100.00	100.03	9,286	-1.57(-1.55%)
Dec 04, 2024	97.42	101.79	97.19	101.60	9,838	+4.55(+4.69%)
Dec 03, 2024	95.47	97.05	95.47	97.05	10,448	+0.08(+0.08%)
Dec 02, 2024	99.10	99.20	96.03	96.97	9,101	-2.93(-2.93%)
Nov 29, 2024	99.90	102.10	99.50	99.90	2,616	+1.31(+1.33%)
Nov 27, 2024	94.55	99.24	94.55	98.59	7,101	+7.35(+8.06%)
Nov 26, 2024	93.02	95.91	91.11	91.24	10,014	-5.18(-5.37%)
Nov 25, 2024	99.69	99.69	95.61	96.42	14,417	-3.11(-3.12%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices