Skip to main content

GX Blockchain ETF (NQ: BKCH )

50.98 +0.35 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 97.30 97.97 97.30 97.71 7,038 +0.93(+0.96%)
Mar 28, 2019 96.85 97.10 96.78 96.78 323 -0.93(-0.95%)
Mar 27, 2019 97.71 97.71 97.71 97.71 82 +0.32(+0.32%)
Mar 26, 2019 97.39 97.39 97.39 1 +0.00(+0.00%)
Mar 25, 2019 97.15 97.45 97.15 97.39 1,093 -0.43(-0.44%)
Mar 22, 2019 99.72 99.72 97.82 97.82 161 -2.61(-2.59%)
Mar 21, 2019 99.57 100.42 99.57 100.42 214 +2.23(+2.27%)
Mar 20, 2019 98.19 98.19 98.19 98.19 29 -0.07(-0.08%)
Mar 19, 2019 97.95 98.27 97.95 98.27 9,266 +1.00(+1.03%)
Mar 18, 2019 97.37 97.37 97.11 97.26 5,462 +0.22(+0.23%)
Mar 15, 2019 98.15 98.15 96.89 97.04 617 +0.11(+0.12%)
Mar 14, 2019 96.44 97.15 96.44 96.93 3,938 +0.63(+0.66%)
Mar 13, 2019 95.32 96.44 95.32 96.29 40,114 +0.93(+0.98%)
Mar 12, 2019 94.95 96.18 94.54 95.36 11,696 +0.63(+0.67%)
Mar 11, 2019 93.31 94.88 93.31 94.73 10,921 +2.49(+2.70%)
Mar 08, 2019 92.12 92.31 91.57 92.24 967 -1.00(-1.08%)
Mar 07, 2019 93.43 93.43 93.24 93.24 1,855 -0.11(-0.12%)
Mar 06, 2019 93.02 93.35 92.87 93.35 1,496 -0.74(-0.79%)
Mar 05, 2019 93.72 94.10 93.72 94.10 440 +0.22(+0.24%)
Mar 04, 2019 95.63 95.63 93.43 93.87 772 -2.75(-2.85%)
Mar 01, 2019 97.19 97.30 96.18 96.63 63,403 -0.67(-0.69%)
Feb 28, 2019 97.30 97.30 97.30 62 +0.00(+0.00%)
Feb 27, 2019 96.59 97.30 96.59 97.30 435 +0.60(+0.62%)
Feb 26, 2019 96.81 96.81 96.26 96.70 1,398 -0.52(-0.54%)
Feb 25, 2019 97.86 97.86 97.22 97.22 172 +1.38(+1.44%)
Feb 22, 2019 95.94 95.94 95.85 95.85 53 +1.47(+1.56%)
Feb 21, 2019 97.11 97.11 94.38 94.38 1,263 -0.64(-0.67%)
Feb 20, 2019 94.39 95.96 94.39 95.01 2,049 -0.11(-0.12%)
Feb 19, 2019 95.13 95.13 95.13 95.13 61 +1.03(+1.09%)
Feb 15, 2019 94.64 94.64 93.80 94.10 12,170 +0.12(+0.13%)
Feb 14, 2019 94.32 94.32 93.61 93.97 2,988 +0.21(+0.23%)
Feb 13, 2019 95.25 95.25 93.76 93.76 6,692 -0.11(-0.12%)
Feb 12, 2019 93.72 94.10 93.67 93.87 3,107 +0.82(+0.88%)
Feb 11, 2019 93.05 93.05 92.86 93.05 2,736 +0.71(+0.77%)
Feb 08, 2019 91.66 92.68 91.35 92.35 913 +0.41(+0.45%)
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.