Indicators

GX Blockchain ETF (NQ: BKCH )

39.59 -2.60 (-6.16%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.17	28.18	26.54	27.28	24,495	-0.31(-1.13%)
Jul 28, 2022	26.46	27.71	25.72	27.60	31,828	+1.13(+4.28%)
Jul 27, 2022	24.55	26.72	24.24	26.46	23,974	+2.97(+12.62%)
Jul 26, 2022	24.79	24.90	23.50	23.50	24,063	-2.26(-8.79%)
Jul 25, 2022	26.66	26.74	25.57	25.76	34,264	-1.29(-4.76%)
Jul 22, 2022	29.63	29.63	26.93	27.05	26,569	-1.80(-6.22%)
Jul 21, 2022	27.44	28.88	27.32	28.85	39,089	+0.39(+1.37%)
Jul 20, 2022	27.87	29.19	27.37	28.45	110,125	+1.21(+4.44%)
Jul 19, 2022	25.10	27.32	24.90	27.24	38,359	+3.04(+12.58%)
Jul 18, 2022	23.61	25.92	23.61	24.20	27,889	+1.83(+8.20%)
Jul 15, 2022	22.33	22.66	21.85	22.37	14,788	+0.51(+2.32%)
Jul 14, 2022	21.27	22.01	20.69	21.86	14,928	+0.27(+1.27%)
Jul 13, 2022	21.19	21.84	20.65	21.59	22,823	-0.16(-0.72%)
Jul 12, 2022	21.98	22.23	21.47	21.74	15,095	-0.31(-1.42%)
Jul 11, 2022	22.91	23.03	21.99	22.05	18,096	-1.64(-6.92%)
Jul 08, 2022	22.33	24.47	21.98	23.69	45,556	+0.98(+4.30%)
Jul 07, 2022	20.61	22.76	20.61	22.72	42,267	+2.15(+10.44%)
Jul 06, 2022	21.35	21.45	20.40	20.57	26,529	-0.86(-4.01%)
Jul 05, 2022	19.56	21.43	19.05	21.43	34,272	+1.37(+6.81%)

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.