Skip to main content

GX Blockchain ETF (NQ: BKCH )

22.32 -0.37 (-1.63%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 21.52 22.99 21.43 22.69 31,491 +1.38(+6.48%)
Mar 20, 2023 21.86 21.97 20.94 21.31 78,054 -0.10(-0.47%)
Mar 17, 2023 20.61 21.41 20.33 21.41 39,778 +1.41(+7.05%)
Mar 16, 2023 19.09 20.00 19.08 20.00 17,264 +0.91(+4.77%)
Mar 15, 2023 18.96 19.41 18.56 19.09 40,904 -0.47(-2.40%)
Mar 14, 2023 19.56 20.12 19.08 19.56 55,225 +1.10(+5.96%)
Mar 13, 2023 17.40 18.77 16.57 18.46 50,824 +1.74(+10.41%)
Mar 10, 2023 17.39 17.39 16.25 16.72 51,628 -0.77(-4.40%)
Mar 09, 2023 18.93 18.97 17.41 17.49 52,259 -1.60(-8.38%)
Mar 08, 2023 19.13 19.17 18.60 19.09 17,602 +0.02(+0.08%)
Mar 07, 2023 19.56 19.87 19.00 19.07 18,433 -0.63(-3.18%)
Mar 06, 2023 19.99 20.70 19.67 19.70 27,704 -0.21(-1.05%)
Mar 03, 2023 19.15 19.98 19.07 19.91 20,926 +0.27(+1.38%)
Mar 02, 2023 19.51 19.79 18.98 19.64 12,854 -0.32(-1.61%)
Mar 01, 2023 20.29 20.29 19.70 19.96 22,356 +0.05(+0.25%)
Feb 28, 2023 19.67 20.66 19.67 19.91 215,466 +0.25(+1.27%)
Feb 27, 2023 19.79 20.05 19.55 19.66 21,845 +0.07(+0.35%)
Feb 24, 2023 20.12 20.12 19.36 19.59 25,847 -0.81(-3.97%)
Feb 23, 2023 20.78 20.97 19.96 20.40 5,803 +0.11(+0.54%)
Feb 22, 2023 20.48 20.71 19.80 20.29 24,673 -0.24(-1.17%)
Feb 21, 2023 21.45 21.68 20.45 20.53 36,911 -1.06(-4.91%)
Feb 17, 2023 21.21 21.83 20.75 21.59 22,711 +0.18(+0.84%)
Feb 16, 2023 22.06 23.32 21.40 21.41 45,934 -0.99(-4.42%)
Feb 15, 2023 20.47 22.40 20.41 22.40 25,410 +2.18(+10.78%)
Feb 14, 2023 19.12 20.45 19.00 20.22 21,289 +0.82(+4.23%)
Feb 13, 2023 19.19 19.54 18.64 19.40 27,113 -0.04(-0.21%)
Feb 10, 2023 19.76 19.99 19.15 19.44 55,870 -0.42(-2.11%)
Feb 09, 2023 22.28 22.28 19.76 19.86 82,743 -2.31(-10.42%)
Feb 08, 2023 22.41 23.21 21.93 22.17 12,088 -0.50(-2.21%)
Feb 07, 2023 22.73 22.79 21.39 22.67 33,895 +0.08(+0.35%)
Feb 06, 2023 22.46 22.94 21.67 22.59 43,602 -0.13(-0.57%)
Feb 03, 2023 23.30 24.69 22.68 22.72 43,864 -1.68(-6.89%)
Feb 02, 2023 23.23 25.14 23.00 24.40 74,356 +2.10(+9.42%)
Feb 01, 2023 21.07 22.59 20.50 22.30 57,954 +1.17(+5.54%)
Jan 31, 2023 20.75 21.43 20.58 21.13 27,344 +0.45(+2.18%)
Jan 30, 2023 21.56 22.29 20.47 20.68 58,484 -1.27(-5.79%)
Jan 27, 2023 20.79 22.17 20.79 21.95 59,303 +0.86(+4.08%)
Jan 26, 2023 21.40 21.82 20.66 21.09 39,727 +0.18(+0.86%)
Jan 25, 2023 20.43 20.91 19.42 20.91 26,427 -0.16(-0.76%)
Jan 24, 2023 21.25 21.97 20.70 21.07 36,428 -0.51(-2.36%)
Jan 23, 2023 20.80 21.88 20.53 21.58 52,960 +1.05(+5.11%)
Jan 20, 2023 19.49 20.54 19.16 20.53 41,310 +1.46(+7.66%)
Jan 19, 2023 18.51 19.45 18.24 19.07 41,169 +0.05(+0.26%)
Jan 18, 2023 20.94 21.08 18.95 19.02 72,033 -1.73(-8.34%)
Jan 17, 2023 20.66 21.00 19.75 20.75 98,713 +1.30(+6.68%)
Jan 13, 2023 18.67 19.75 18.32 19.45 36,172 +0.45(+2.37%)
Jan 12, 2023 16.89 19.00 16.32 19.00 48,353 +2.48(+15.01%)
Jan 11, 2023 16.66 16.99 16.18 16.52 32,245 -0.24(-1.43%)
Jan 10, 2023 15.41 16.76 15.41 16.76 29,243 +1.26(+8.13%)
Jan 09, 2023 14.59 16.00 14.59 15.50 33,729 +1.36(+9.62%)
Jan 06, 2023 13.97 14.30 13.41 14.14 28,447 +0.18(+1.29%)
Jan 05, 2023 14.14 14.14 13.54 13.96 14,526 -0.26(-1.82%)
Jan 04, 2023 13.14 14.39 13.14 14.22 33,532 +1.48(+11.61%)
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.