GX Blockchain ETF (NQ: BKCH )

41.46 +0.27 (+0.66%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 34.36 36.17 33.96 34.06 87,893 -1.45(-4.08%)
Jan 30, 2024 36.67 36.79 34.93 35.51 76,491 -0.74(-2.04%)
Jan 29, 2024 35.05 37.42 34.23 36.25 81,191 +1.70(+4.92%)
Jan 26, 2024 33.62 34.91 33.16 34.55 106,664 +2.43(+7.57%)
Jan 25, 2024 31.54 32.16 31.18 32.12 111,862 +0.88(+2.82%)
Jan 24, 2024 32.91 33.43 31.15 31.24 42,953 -0.52(-1.64%)
Jan 23, 2024 31.88 32.22 31.10 31.76 35,464 -0.75(-2.31%)
Jan 22, 2024 31.58 33.51 31.19 32.51 66,172 +0.55(+1.72%)
Jan 19, 2024 32.01 32.29 30.05 31.96 104,801 -0.05(-0.16%)
Jan 18, 2024 34.18 34.81 31.84 32.01 85,960 -1.90(-5.60%)
Jan 17, 2024 34.50 34.59 33.51 33.91 190,584 -1.26(-3.58%)
Jan 16, 2024 36.01 36.49 34.05 35.17 146,170 -1.74(-4.71%)
Jan 12, 2024 39.60 40.02 36.82 36.91 193,195 -3.77(-9.27%)
Jan 11, 2024 47.81 49.05 39.51 40.68 435,076 -3.81(-8.56%)
Jan 10, 2024 43.55 46.76 42.34 44.49 191,545 -0.18(-0.40%)
Jan 09, 2024 45.27 46.24 44.20 44.67 131,573 -0.99(-2.17%)
Jan 08, 2024 44.06 46.18 40.96 45.66 167,850 +2.23(+5.13%)
Jan 05, 2024 44.95 44.97 42.34 43.43 123,461 -2.18(-4.78%)
Jan 04, 2024 44.40 46.50 43.04 45.61 124,728 +2.13(+4.90%)
Jan 03, 2024 40.87 44.64 40.43 43.48 160,928 -1.33(-2.97%)
Jan 02, 2024 50.98 51.05 44.43 44.81 202,263 -1.43(-3.09%)
Dec 29, 2023 53.60 54.46 45.41 46.24 278,465 -6.37(-12.11%)
Dec 28, 2023 53.36 54.77 51.79 52.61 234,734 -3.27(-5.86%)
Dec 27, 2023 51.60 56.06 51.19 55.88 209,984 +6.21(+12.51%)
Dec 26, 2023 49.55 49.88 47.87 49.67 143,769 +0.08(+0.16%)
Dec 22, 2023 47.38 50.86 46.27 49.59 160,757 +2.68(+5.71%)
Dec 21, 2023 45.46 47.06 44.14 46.92 93,293 +3.30(+7.56%)
Dec 20, 2023 45.35 46.85 43.35 43.62 169,989 +0.46(+1.07%)
Dec 19, 2023 43.44 44.96 42.10 43.15 193,084 +1.07(+2.55%)
Dec 18, 2023 39.37 42.33 38.89 42.08 65,116 +1.64(+4.07%)
Dec 15, 2023 40.02 40.45 38.88 40.44 37,091 -0.14(-0.34%)
Dec 14, 2023 39.58 40.95 39.06 40.58 73,332 +1.58(+4.06%)
Dec 13, 2023 35.44 39.08 34.75 38.99 113,866 +3.37(+9.45%)
Dec 12, 2023 35.90 36.20 34.95 35.62 53,103 +0.43(+1.23%)
Dec 11, 2023 37.72 37.72 34.45 35.19 116,475 -4.33(-10.96%)
Dec 08, 2023 36.71 39.52 36.71 39.52 83,470 +3.06(+8.40%)
Dec 07, 2023 35.61 37.07 34.89 36.46 83,266 -0.06(-0.16%)
Dec 06, 2023 37.71 37.78 36.35 36.52 65,986 -0.41(-1.12%)
Dec 05, 2023 36.24 38.68 36.06 36.93 146,164 +0.54(+1.49%)
Dec 04, 2023 37.15 37.38 34.69 36.39 146,821 +2.73(+8.10%)
Dec 01, 2023 30.60 33.96 30.60 33.67 82,774 +3.22(+10.57%)
Nov 30, 2023 31.18 31.18 30.35 30.45 58,173 -0.88(-2.80%)
Nov 29, 2023 31.48 31.73 30.70 31.32 56,808 +0.47(+1.53%)
Nov 28, 2023 29.10 30.89 28.96 30.85 70,883 +2.26(+7.92%)
Nov 27, 2023 27.77 29.15 27.39 28.59 63,508 -0.05(-0.17%)
Nov 24, 2023 27.37 28.86 26.64 28.64 48,390 +1.47(+5.40%)
Nov 22, 2023 26.43 27.17 25.59 27.17 39,779 +0.89(+3.37%)
Nov 21, 2023 26.18 26.52 25.43 26.28 29,612 -0.40(-1.51%)
Nov 20, 2023 25.70 26.95 25.70 26.69 70,728 +1.38(+5.45%)
Nov 17, 2023 24.95 25.40 24.33 25.31 20,371 +0.57(+2.31%)
Nov 16, 2023 25.25 25.25 24.07 24.74 44,780 -1.13(-4.38%)
Nov 15, 2023 24.25 26.11 24.20 25.87 41,398 +1.84(+7.66%)
Nov 14, 2023 24.07 24.41 23.29 24.03 42,169 +0.31(+1.29%)
Nov 13, 2023 24.37 24.37 23.15 23.72 71,687 -0.90(-3.64%)
Nov 10, 2023 24.96 25.17 23.73 24.62 48,441 -0.06(-0.24%)
Nov 09, 2023 25.90 27.08 24.39 24.68 72,928 +0.23(+0.93%)
Nov 08, 2023 25.42 25.42 24.01 24.45 59,456 -1.23(-4.79%)
Nov 07, 2023 25.18 25.70 24.41 25.68 31,516 +0.29(+1.12%)
Nov 06, 2023 26.23 26.45 24.83 25.40 18,450 -0.52(-2.01%)
Nov 03, 2023 25.49 26.42 25.41 25.92 40,077 +0.22(+0.84%)
Nov 02, 2023 24.51 25.70 24.41 25.70 47,737 +1.99(+8.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.