Skip to main content

GX Blockchain ETF (NQ: BKCH )

51.59 +0.96 (+1.90%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 71.03 71.11 67.54 67.69 25,347 -3.34(-4.70%)
Mar 30, 2022 73.55 74.02 70.29 71.03 31,009 -3.57(-4.78%)
Mar 29, 2022 75.57 75.57 71.69 74.60 43,031 +0.08(+0.10%)
Mar 28, 2022 72.70 75.88 71.95 74.52 51,850 +5.51(+7.98%)
Mar 25, 2022 72.46 72.62 67.96 69.01 32,221 -2.33(-3.26%)
Mar 24, 2022 69.55 71.42 67.57 71.34 32,909 +3.26(+4.79%)
Mar 23, 2022 68.20 70.39 66.26 68.08 71,725 -0.12(-0.17%)
Mar 22, 2022 66.49 69.21 66.49 68.20 50,634 +3.41(+5.27%)
Mar 21, 2022 65.48 66.49 62.98 64.78 25,920 -0.89(-1.36%)
Mar 18, 2022 61.33 66.06 61.29 65.68 40,682 +3.57(+5.75%)
Mar 17, 2022 58.11 62.18 57.96 62.11 30,074 +2.73(+4.61%)
Mar 16, 2022 56.52 59.39 55.78 59.37 45,639 +5.84(+10.91%)
Mar 15, 2022 52.25 53.80 50.66 53.53 54,133 +1.37(+2.63%)
Mar 14, 2022 54.85 54.97 51.79 52.16 36,779 -3.16(-5.71%)
Mar 11, 2022 60.36 60.36 55.26 55.32 20,486 -4.66(-7.76%)
Mar 10, 2022 59.35 59.97 57.61 59.97 17,969 -1.09(-1.78%)
Mar 09, 2022 59.86 62.07 59.86 61.06 25,373 +5.00(+8.93%)
Mar 08, 2022 55.32 57.88 53.92 56.05 26,767 +1.05(+1.90%)
Mar 07, 2022 58.27 59.23 54.85 55.01 44,541 -2.91(-5.02%)
Mar 04, 2022 61.56 62.11 57.41 57.92 28,130 -4.85(-7.73%)
Mar 03, 2022 67.89 67.89 62.30 62.77 22,063 -4.31(-6.42%)
Mar 02, 2022 66.45 67.69 65.33 67.07 17,008 +0.89(+1.35%)
Mar 01, 2022 68.08 68.66 64.43 66.18 26,223 +0.89(+1.37%)
Feb 28, 2022 61.02 66.41 61.02 65.29 37,844 +3.14(+5.06%)
Feb 25, 2022 63.04 63.08 61.41 62.15 17,586 -0.12(-0.19%)
Feb 24, 2022 54.77 62.38 54.19 62.26 49,741 +3.41(+5.80%)
Feb 23, 2022 62.77 63.46 58.65 58.85 37,408 -2.02(-3.31%)
Feb 22, 2022 61.83 63.54 59.93 60.86 32,632 -3.30(-5.14%)
Feb 18, 2022 64.16 0 -1.75(-2.65%)
Feb 17, 2022 69.48 69.83 65.56 65.91 46,848 -5.28(-7.41%)
Feb 16, 2022 70.76 72.08 69.79 71.18 29,403 -0.74(-1.02%)
Feb 15, 2022 71.26 72.85 70.25 71.92 20,867 +4.79(+7.14%)
Feb 14, 2022 68.24 70.02 66.19 67.13 25,309 -1.26(-1.84%)
Feb 11, 2022 72.58 73.94 67.89 68.39 50,291 -4.42(-6.07%)
Feb 10, 2022 72.70 77.58 71.96 72.81 34,049 -1.78(-2.39%)
Feb 09, 2022 72.19 74.87 71.61 74.60 78,254 +3.84(+5.43%)
Feb 08, 2022 69.05 70.99 67.73 70.76 28,829 +0.43(+0.61%)
Feb 07, 2022 68.86 71.14 68.78 70.33 59,995 +4.46(+6.77%)
Feb 04, 2022 61.49 66.33 60.44 65.87 86,489 +5.43(+8.99%)
Feb 03, 2022 61.99 60.32 60.44 34,549 -3.06(-4.83%)
Feb 02, 2022 66.88 66.88 62.07 63.50 28,408 -3.65(-5.43%)
Feb 01, 2022 66.18 68.08 63.89 67.15 56,357 +3.03(+4.72%)
Jan 31, 2022 60.55 64.12 64.12 23,381 +4.54(+7.62%)
Jan 28, 2022 57.06 59.82 55.32 59.58 29,326 +3.03(+5.35%)
Jan 27, 2022 61.21 61.21 56.25 56.56 38,512 -4.03(-6.66%)
Jan 26, 2022 63.85 65.43 59.93 60.59 47,329 -0.16(-0.26%)
Jan 25, 2022 60.71 62.38 58.75 60.75 38,043 -0.66(-1.07%)
Jan 24, 2022 56.33 61.52 53.92 61.41 146,825 -1.16(-1.86%)
Jan 21, 2022 67.69 68.16 62.38 62.57 148,133 -8.77(-12.29%)
Jan 20, 2022 72.35 75.77 71.09 71.34 32,005 +0.70(+0.99%)
Jan 19, 2022 73.78 74.91 70.60 70.64 40,907 -2.41(-3.29%)
Jan 18, 2022 75.64 75.95 73.01 73.05 59,929 -4.97(-6.36%)
Jan 14, 2022 78.01 0 +1.05(+1.36%)
Jan 13, 2022 82.47 82.47 76.87 76.96 63,359 -4.27(-5.25%)
Jan 12, 2022 82.47 83.29 80.09 81.23 49,270 +1.16(+1.45%)
Jan 11, 2022 76.07 80.65 75.26 80.07 36,929 +5.04(+6.72%)
Jan 10, 2022 74.13 75.02 71.98 75.02 43,230 -1.36(-1.78%)
Jan 07, 2022 75.84 78.28 74.95 76.38 38,960 -0.93(-1.20%)
Jan 06, 2022 78.01 78.34 74.00 77.31 38,984 -1.45(-1.85%)
Jan 05, 2022 85.23 85.77 78.48 78.77 75,804 -6.92(-8.08%)
Jan 04, 2022 86.23 87.75 83.48 85.69 63,373 -0.16(-0.18%)
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.