Stockscreener 앱 받기
82.86
4.01%
-3.6294
Global X Blockchain Bitcoin Strategy Etf 주식 (BITS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $84.94 | $82.82 | $2.12 | 5,386.0 | -3.64% |
| 2025-12-04 | $86.49 | $85.59 | $0.8944 | 3,017.0 | +1.38% |
| 2025-12-03 | $85.31 | $83.76 | $1.55 | 2,956.0 | +3.01% |
| 2025-12-02 | $84.64 | $82.82 | $1.83 | 3,816.0 | +1.83% |
| 2025-12-01 | $82.30 | $79.83 | $2.47 | 6,822.0 | -5.10% |
| 2025-11-28 | $87.30 | $84.88 | $2.42 | 4,347.0 | +2.60% |
| 2025-11-26 | $83.98 | $80.56 | $3.42 | 13,916.0 | +4.02% |
| 2025-11-25 | $80.80 | $78.58 | $2.22 | 8,361.0 | -1.17% |
| 2025-11-24 | $81.24 | $76.91 | $4.33 | 13,455.0 | +8.10% |
| 2025-11-21 | $76.08 | $74.23 | $1.85 | 23,319.0 | -1.78% |
| 2025-11-20 | $82.71 | $76.52 | $6.19 | 6,701.0 | -4.39% |
| 2025-11-19 | $83.42 | $79.23 | $4.19 | 16,219.0 | -3.62% |
| 2025-11-18 | $83.77 | $81.47 | $2.30 | 3,152.0 | +1.78% |
| 2025-11-17 | $83.13 | $81.58 | $1.55 | 2,482.0 | -2.49% |
| 2025-11-14 | $87.24 | $82.97 | $4.27 | 3,819.0 | -3.59% |
| 2025-11-13 | $91.70 | $86.78 | $4.92 | 4,589.0 | -7.19% |
| 2025-11-12 | $96.38 | $92.86 | $3.52 | 7,498.0 | -2.36% |
| 2025-11-11 | $99.11 | $95.77 | $3.34 | 2,602.0 | -4.80% |
| 2025-11-10 | $102.4 | $100.0 | $2.33 | 2,843.0 | +0.50% |
| 2025-11-07 | $100.1 | $95.04 | $5.06 | 2,988.0 | +0.93% |
| 2025-11-06 | $103.0 | $99.17 | $3.82 | 4,917.0 | -5.39% |
| 2025-11-05 | $105.0 | $103.3 | $1.74 | 2,992.0 | +3.71% |
Global X Blockchain Bitcoin Strategy Etf 주식 (BITS) 연도별 가격 이력
이 심층 분석에서는 Global X Blockchain Bitcoin Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BITS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Blockchain Bitcoin Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Blockchain Bitcoin Strategy Etf 주식 (BITS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $86.49 | $79.83 | $6.66 | 21,997.0 | -2.75% |
| 2025-11 | $110.0 | $74.23 | $35.73 | 130,568.0 | -20.43% |
| 2025-10 | $118.8 | $98.10 | $20.68 | 136,366.0 | +11.05% |
| 2025-09 | $98.33 | $77.79 | $20.54 | 73,557.0 | +21.88% |
| 2025-08 | $82.00 | $74.69 | $7.31 | 55,465.0 | +0.02% |
| 2025-07 | $85.91 | $71.50 | $14.41 | 85,517.0 | +9.96% |
| 2025-06 | $72.35 | $63.21 | $9.14 | 102,793.0 | +13.13% |
| 2025-05 | $70.45 | $57.07 | $13.38 | 88,080.0 | +11.70% |
| 2025-04 | $58.95 | $45.63 | $13.32 | 85,504.0 | +13.12% |
| 2025-03 | $63.43 | $50.00 | $13.43 | 83,170.0 | -12.67% |
| 2025-02 | $72.00 | $55.96 | $16.04 | 90,077.0 | -19.32% |
| 2025-01 | $80.00 | $65.50 | $14.50 | 178,547.0 | +7.43% |
Global X Blockchain Bitcoin Strategy Etf 주식 (BITS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $106.9 | $65.86 | $41.07 | 241,994.0 | -32.04% |
| 2024-11 | $102.1 | $68.19 | $33.91 | 156,462.0 | +40.07% |
| 2024-10 | $78.13 | $60.99 | $17.14 | 68,879.0 | +9.10% |
| 2024-09 | $69.00 | $53.97 | $15.03 | 71,966.0 | +7.59% |
| 2024-08 | $69.88 | $51.49 | $18.39 | 74,323.0 | -13.20% |
| 2024-07 | $78.76 | $64.41 | $14.35 | 117,511.0 | +4.96% |
| 2024-06 | $73.78 | $65.50 | $8.28 | 84,858.0 | +0.48% |
| 2024-05 | $70.84 | $56.12 | $14.72 | 69,844.0 | +12.87% |
| 2024-04 | $72.90 | $57.46 | $15.44 | 119,740.0 | -20.01% |
| 2024-03 | $75.06 | $61.06 | $14.00 | 348,658.0 | +11.36% |
| 2024-02 | $72.05 | $44.88 | $27.17 | 239,267.0 | +41.99% |
| 2024-01 | $59.00 | $42.51 | $16.49 | 310,125.0 | -12.55% |
Global X Blockchain Bitcoin Strategy Etf 주식 (BITS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $67.55 | $45.61 | $21.94 | 255,821.0 | +16.53% |
| 2023-11 | $46.95 | $37.90 | $9.05 | 102,323.0 | +19.87% |
| 2023-10 | $40.18 | $31.74 | $8.44 | 56,728.0 | +15.24% |
| 2023-09 | $35.26 | $31.77 | $3.49 | 31,414.0 | -6.23% |
| 2023-08 | $43.15 | $33.42 | $9.73 | 59,497.0 | -19.50% |
| 2023-07 | $49.09 | $40.23 | $8.86 | 95,420.0 | +10.20% |
| 2023-06 | $40.76 | $31.38 | $9.38 | 69,362.0 | +16.39% |
| 2023-05 | $34.93 | $30.97 | $3.96 | 38,234.0 | +0.41% |
| 2023-04 | $37.33 | $31.33 | $6.00 | 32,306.0 | +3.38% |
| 2023-03 | $33.33 | $27.83 | $5.50 | 22,872.0 | +0.00% |
0.06%
0.02%
자본화:
|
볼륨(24시간):