Global X Blockchain ETF (NQ:BKCH)

52.68 +1.92 (+3.78%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 51.71 53.23 51.36 52.68 47,534 +1.92(+3.78%)
Jun 27, 2025 52.05 52.06 50.19 50.76 46,025 -0.76(-1.48%)
Jun 26, 2025 48.36 51.85 47.87 51.52 61,913 +3.03(+6.24%)
Jun 25, 2025 50.29 50.29 48.45 48.49 57,273 +0.01(+0.02%)
Jun 24, 2025 45.89 48.52 45.89 48.48 58,083 +3.59(+7.99%)
Jun 23, 2025 44.83 45.76 42.88 44.90 63,872 -0.99(-2.15%)
Jun 20, 2025 47.47 47.78 45.65 45.89 39,474 -0.54(-1.16%)
Jun 18, 2025 45.20 46.97 44.89 46.43 21,527 +0.92(+2.02%)
Jun 17, 2025 46.94 47.25 44.78 45.51 32,615 -2.39(-4.98%)
Jun 16, 2025 46.86 48.12 46.36 47.90 29,554 +2.02(+4.40%)
Jun 13, 2025 46.52 47.60 45.21 45.88 43,941 -1.98(-4.13%)
Jun 12, 2025 47.70 49.31 47.59 47.86 33,861 -1.13(-2.30%)
Jun 11, 2025 49.83 49.94 48.50 48.98 42,059 -0.63(-1.27%)
Jun 10, 2025 49.99 50.42 48.92 49.61 50,173 -0.02(-0.04%)
Jun 09, 2025 49.94 50.16 48.24 49.63 47,086 +1.02(+2.10%)
Jun 06, 2025 46.37 49.57 46.37 48.61 73,622 +3.35(+7.39%)
Jun 05, 2025 48.36 48.55 44.67 45.27 46,091 -2.33(-4.89%)
Jun 04, 2025 44.74 47.88 44.74 47.60 36,878 +2.53(+5.61%)
Jun 03, 2025 43.55 45.18 43.04 45.07 43,557 +1.97(+4.57%)
Jun 02, 2025 41.48 43.21 41.48 43.10 37,805 +1.92(+4.66%)
May 30, 2025 41.81 42.00 40.95 41.18 41,453 -1.26(-2.97%)
May 29, 2025 44.16 44.16 42.23 42.44 52,675 -0.87(-2.01%)
May 28, 2025 45.91 45.91 43.29 43.31 54,861 -2.86(-6.20%)
May 27, 2025 45.95 46.53 45.11 46.17 47,934 +1.63(+3.67%)
May 23, 2025 44.94 45.34 43.91 44.54 31,341 -1.83(-3.94%)
May 22, 2025 46.94 47.99 45.77 46.37 71,653 +1.26(+2.79%)
May 21, 2025 44.78 47.56 44.48 45.11 67,857 -0.44(-0.98%)
May 20, 2025 46.15 46.15 44.36 45.55 21,680 -0.65(-1.42%)
May 19, 2025 44.61 46.35 43.96 46.21 48,911 +0.51(+1.11%)
May 16, 2025 42.97 46.33 42.95 45.70 74,909 +3.08(+7.22%)
May 15, 2025 43.35 43.35 41.13 42.62 98,900 -1.34(-3.04%)
May 14, 2025 44.73 44.89 43.77 43.96 46,183 -0.58(-1.30%)
May 13, 2025 43.76 44.73 42.63 44.54 56,721 +2.69(+6.42%)
May 12, 2025 42.79 43.47 41.31 41.85 69,330 +1.47(+3.64%)
May 09, 2025 40.44 42.24 39.37 40.38 68,631 +0.27(+0.67%)
May 08, 2025 39.33 40.95 38.95 40.11 68,667 +2.06(+5.41%)
May 07, 2025 38.39 38.75 37.31 38.06 190,571 +0.19(+0.50%)
May 06, 2025 36.99 37.96 36.74 37.87 42,181 +0.14(+0.37%)
May 05, 2025 38.34 38.34 37.24 37.73 47,510 -1.50(-3.82%)
May 02, 2025 38.39 40.15 38.39 39.23 53,126 +0.98(+2.56%)
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 Of Service.