Global X Blockchain ETF (BKCH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

44.77

-0.36

(-0.80%)

At close: 04:00PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	42.85	45.03	41.85	44.77	44.77	37,600
24 Apr 2024	46.19	47.30	44.65	45.13	45.13	58,000
23 Apr 2024	43.67	46.91	43.67	46.49	46.49	50,300
22 Apr 2024	41.94	44.19	40.87	44.19	44.19	71,400
19 Apr 2024	40.20	41.20	39.37	40.48	40.48	45,200
18 Apr 2024	38.27	40.69	37.75	39.27	39.27	36,800
17 Apr 2024	38.24	38.90	37.23	37.96	37.96	30,600
16 Apr 2024	38.20	38.35	36.78	37.91	37.91	54,700
15 Apr 2024	40.99	41.57	38.46	38.46	38.46	52,200
12 Apr 2024	43.08	43.08	40.56	40.88	40.88	52,600
11 Apr 2024	42.77	43.74	41.90	43.74	43.74	35,200
10 Apr 2024	41.67	43.29	41.31	42.52	42.52	19,400
09 Apr 2024	43.60	44.09	42.34	42.82	42.82	23,600
08 Apr 2024	45.95	46.04	43.37	44.21	44.21	33,200
05 Apr 2024	43.71	45.07	43.42	43.75	43.75	42,400
04 Apr 2024	46.50	47.12	44.06	44.33	44.33	40,100
03 Apr 2024	45.23	46.07	44.84	44.90	44.90	53,100
02 Apr 2024	46.20	46.20	44.70	45.40	45.40	48,600
01 Apr 2024	50.03	50.92	48.15	48.40	48.40	49,700
28 Mar 2024	51.39	54.25	50.77	50.98	50.98	77,100
27 Mar 2024	52.00	52.37	49.40	50.63	50.63	90,400
26 Mar 2024	51.91	52.20	50.05	50.68	50.68	66,000
25 Mar 2024	48.70	52.60	48.70	51.59	51.59	149,800
22 Mar 2024	48.32	48.68	47.10	47.84	47.84	83,100
21 Mar 2024	49.71	51.44	49.14	50.13	50.13	110,900
20 Mar 2024	43.58	49.61	42.92	49.61	49.61	113,300
19 Mar 2024	42.66	43.59	40.81	43.36	43.36	56,000
18 Mar 2024	44.34	45.71	42.66	44.53	44.53	88,200
15 Mar 2024	41.63	45.13	41.24	44.71	44.71	115,100
14 Mar 2024	44.59	44.59	41.63	42.44	42.44	88,600
13 Mar 2024	44.96	47.24	44.77	45.32	45.32	86,100
12 Mar 2024	45.80	46.21	43.58	44.96	44.96	124,500
11 Mar 2024	51.55	51.96	45.71	45.78	45.78	224,000
08 Mar 2024	47.14	51.76	47.14	49.64	49.64	118,700
07 Mar 2024	45.98	46.78	44.66	46.49	46.49	63,700
06 Mar 2024	45.83	47.56	44.01	46.25	46.25	84,200
05 Mar 2024	46.46	48.36	43.51	44.12	44.12	143,500
04 Mar 2024	50.68	51.26	46.66	47.44	47.44	176,300
01 Mar 2024	47.53	48.64	45.20	48.60	48.60	103,300
29 Feb 2024	51.92	52.29	46.00	47.01	47.01	191,900
28 Feb 2024	56.50	56.50	50.10	51.24	51.24	278,100
27 Feb 2024	57.12	57.67	51.93	53.73	53.73	168,600
26 Feb 2024	45.93	53.76	45.76	52.98	52.98	177,400
23 Feb 2024	46.13	46.38	43.94	45.35	45.35	61,300
22 Feb 2024	45.67	47.83	44.81	46.99	46.99	115,700
21 Feb 2024	45.24	46.27	44.72	44.86	44.86	54,000
20 Feb 2024	50.44	51.05	45.17	47.60	47.60	189,900
16 Feb 2024	50.95	52.16	48.70	50.43	50.43	103,400
15 Feb 2024	52.68	53.43	48.76	49.83	49.83	141,200
14 Feb 2024	50.11	51.55	48.50	50.88	50.88	128,900
13 Feb 2024	43.51	45.92	42.42	45.23	45.23	138,200
12 Feb 2024	43.22	47.87	43.22	47.23	47.23	153,900
09 Feb 2024	41.90	43.52	40.56	42.90	42.90	178,100
08 Feb 2024	35.68	38.47	35.14	38.34	38.34	114,600
07 Feb 2024	33.55	34.52	32.30	34.41	34.41	72,300
06 Feb 2024	32.02	33.52	31.68	33.27	33.27	75,700
05 Feb 2024	34.01	34.18	31.76	31.82	31.82	68,700
02 Feb 2024	34.22	35.08	33.66	34.31	34.31	67,200
01 Feb 2024	34.07	35.17	32.88	34.81	34.81	67,500
31 Jan 2024	34.36	36.17	33.96	34.06	34.06	87,900
30 Jan 2024	36.67	36.79	34.93	35.51	35.51	76,500
29 Jan 2024	35.05	37.42	34.23	36.25	36.25	81,200
26 Jan 2024	33.62	34.91	33.16	34.55	34.55	106,600
25 Jan 2024	31.54	32.16	31.18	32.12	32.12	111,900
24 Jan 2024	32.91	33.43	31.15	31.24	31.24	43,000
23 Jan 2024	31.88	32.22	31.10	31.76	31.76	35,500
22 Jan 2024	31.58	33.51	31.19	32.51	32.51	66,200
19 Jan 2024	32.01	32.29	30.05	31.96	31.96	104,800
18 Jan 2024	34.18	34.81	31.84	32.01	32.01	86,000
17 Jan 2024	34.50	34.59	33.51	33.91	33.91	190,600
16 Jan 2024	36.01	36.49	34.05	35.17	35.17	146,200
12 Jan 2024	39.60	40.02	36.82	36.91	36.91	193,100
11 Jan 2024	47.81	49.05	39.51	40.68	40.68	435,400
10 Jan 2024	43.55	46.76	42.34	44.49	44.49	193,600
09 Jan 2024	45.27	46.24	44.20	44.67	44.67	131,600
08 Jan 2024	44.06	46.18	40.96	45.66	45.66	167,900
05 Jan 2024	44.95	44.97	42.34	43.43	43.43	123,500
04 Jan 2024	44.40	46.50	43.04	45.61	45.61	124,700
03 Jan 2024	40.87	44.64	40.43	43.48	43.48	161,300
02 Jan 2024	50.98	51.05	44.43	44.81	44.81	202,300
29 Dec 2023	53.60	54.46	45.41	46.24	46.24	278,400
28 Dec 2023	53.36	54.77	51.79	52.61	52.61	234,700
28 Dec 2023	0.887 Dividend
27 Dec 2023	52.42	56.95	52.00	56.77	55.88	206,700
26 Dec 2023	50.34	50.67	48.63	50.46	49.67	141,500
22 Dec 2023	48.13	51.67	47.00	50.38	49.59	157,700
21 Dec 2023	46.18	47.81	44.84	47.66	46.92	91,800
20 Dec 2023	46.07	47.59	44.04	44.31	43.62	167,300
19 Dec 2023	44.13	45.67	42.77	43.84	43.16	190,100
18 Dec 2023	40.00	43.00	39.51	42.75	42.08	64,100
15 Dec 2023	40.66	41.09	39.50	41.08	40.44	36,500
14 Dec 2023	40.21	41.60	39.68	41.22	40.58	72,500
13 Dec 2023	36.00	39.70	35.30	39.61	38.99	112,800
12 Dec 2023	36.47	36.78	35.50	36.19	35.62	52,300
11 Dec 2023	38.32	38.32	35.00	35.75	35.19	114,700
08 Dec 2023	37.29	40.15	37.29	40.15	39.52	81,500
07 Dec 2023	36.18	37.66	35.44	37.04	36.46	82,000
06 Dec 2023	38.31	38.38	36.93	37.10	36.52	65,000
05 Dec 2023	36.82	39.29	36.63	37.52	36.93	143,900
04 Dec 2023	37.74	37.97	35.24	36.97	36.39	144,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6537+0.0014(+0.21%)

OIL84.09+0.52(+0.62%)

GOLD2,359.80+17.30(+0.74%)

Bitcoin AUD98,110.25+823.67(+0.85%)

Global X Blockchain ETF (BKCH)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6537
+0.0014(+0.21%)

OIL
84.09
+0.52(+0.62%)

GOLD
2,359.80
+17.30(+0.74%)

Bitcoin AUD
98,110.25
+823.67(+0.85%)