Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Blockchain ETF (NQ: BKCH )

45.50 +0.73 (+1.63%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Jan 03, 2022 86.20 89.69 84.95 85.85 61,241 +1.28(+1.51%)
Dec 31, 2021 87.24 88.24 84.45 84.57 50,926 -2.37(-2.72%)
Dec 30, 2021 86.39 88.60 85.95 86.93 27,717 +1.06(+1.24%)
Dec 29, 2021 87.17 88.33 85.61 85.87 49,390 -2.90(-3.27%)
Dec 28, 2021 93.50 93.50 88.51 88.77 46,659 -7.82(-8.09%)
Dec 27, 2021 95.62 96.78 94.68 96.59 64,437 +2.23(+2.37%)
Dec 23, 2021 87.84 94.38 86.58 94.36 91,946 +6.55(+7.46%)
Dec 22, 2021 87.10 89.05 86.35 87.81 29,178 +0.56(+0.64%)
Dec 21, 2021 85.61 87.25 84.53 87.25 41,910 +4.73(+5.73%)
Dec 20, 2021 82.22 83.73 81.14 82.52 46,669 -1.94(-2.29%)
Dec 17, 2021 84.57 87.25 82.15 84.46 86,066 -2.61(-2.99%)
Dec 16, 2021 93.17 93.61 86.06 87.06 65,845 -4.91(-5.34%)
Dec 15, 2021 93.05 93.05 84.94 91.97 56,174 +2.72(+3.04%)
Dec 14, 2021 87.99 90.78 87.10 89.26 43,417 -0.34(-0.37%)
Dec 13, 2021 93.91 93.91 88.89 89.59 67,497 -5.14(-5.42%)
Dec 10, 2021 99.31 99.38 93.80 94.73 35,216 -2.61(-2.68%)
Dec 09, 2021 103.48 103.48 96.78 97.33 35,749 -7.71(-7.34%)
Dec 08, 2021 104.52 105.97 101.95 105.04 25,449 +0.30(+0.28%)
Dec 07, 2021 104.26 106.83 103.19 104.74 39,790 +5.96(+6.03%)
Dec 06, 2021 94.17 100.46 90.34 98.79 51,244 -1.08(-1.08%)
Dec 03, 2021 112.37 112.52 98.34 99.87 80,695 -11.99(-10.72%)
Dec 02, 2021 115.28 116.28 109.43 111.85 48,583 -8.14(-6.78%)
Dec 01, 2021 123.54 125.85 115.76 119.99 88,240 -0.57(-0.48%)
Nov 30, 2021 122.83 126.11 116.84 120.56 63,535 -1.15(-0.95%)
Nov 29, 2021 121.01 123.39 116.58 121.72 49,119 +5.36(+4.61%)
Nov 26, 2021 117.17 118.68 114.90 116.36 33,673 -6.48(-5.27%)
Nov 24, 2021 119.37 123.02 117.25 122.83 32,806 +0.78(+0.64%)
Nov 23, 2021 120.23 123.69 117.47 122.05 28,361 +2.23(+1.86%)
Nov 22, 2021 127.82 127.82 117.99 119.82 106,068 -7.33(-5.77%)
Nov 19, 2021 122.46 129.79 122.46 127.15 29,011 +5.25(+4.31%)
Nov 18, 2021 127.33 122.54 121.38 121.90 67,075 -6.10(-4.77%)
Nov 17, 2021 132.29 132.55 126.74 128.00 40,901 -4.17(-3.15%)
Nov 16, 2021 129.79 135.75 127.56 132.17 65,378 -5.14(-3.74%)
Nov 15, 2021 145.54 146.09 136.72 137.31 96,408 -6.03(-4.21%)
Nov 12, 2021 138.84 143.71 134.00 143.34 72,695 +5.17(+3.74%)
Nov 11, 2021 134.56 139.73 134.03 138.17 37,431 +5.36(+4.04%)
Nov 10, 2021 146.24 132.81 90,651 -12.88(-8.84%)
Nov 09, 2021 151.46 153.54 140.44 145.69 103,582 +2.38(+1.66%)
Nov 08, 2021 136.60 144.38 136.60 143.30 70,379 +13.06(+10.03%)
Nov 05, 2021 132.36 133.09 128.23 130.24 57,634 -0.82(-0.62%)
Nov 04, 2021 130.57 134.07 128.72 131.06 50,140 +0.11(+0.08%)
Nov 03, 2021 128.15 131.13 124.09 130.95 60,831 +1.79(+1.38%)
Nov 02, 2021 122.64 129.16 122.64 129.16 46,493 +9.12(+7.60%)
Nov 01, 2021 117.36 121.83 116.50 120.04 40,651 +3.54(+3.04%)
Oct 29, 2021 113.64 117.66 113.64 116.50 28,322 +2.23(+1.96%)
Oct 28, 2021 111.33 114.27 110.66 114.27 24,464 +6.85(+6.37%)
Oct 27, 2021 109.13 109.80 107.05 107.42 25,567 -5.17(-4.60%)
Oct 26, 2021 114.46 112.60 24,842 -0.56(-0.49%)
Oct 25, 2021 108.09 113.86 108.02 113.15 31,382 +7.56(+7.16%)
Oct 22, 2021 110.03 110.03 103.66 105.60 43,161 -4.21(-3.83%)
Oct 21, 2021 113.60 114.75 108.43 109.80 29,847 -4.09(-3.59%)
Oct 20, 2021 110.59 116.13 110.19 113.90 55,644 +3.76(+3.41%)
Oct 19, 2021 108.17 110.14 104.03 110.14 27,413 +3.98(+3.75%)
Oct 18, 2021 103.77 108.85 103.10 106.16 43,261 +2.72(+2.63%)
Oct 15, 2021 99.79 103.48 99.79 103.44 57,701 +6.36(+6.56%)
Oct 14, 2021 97.97 97.97 96.07 97.07 8,528 +0.70(+0.73%)
Oct 13, 2021 94.47 96.44 92.68 96.37 13,708 +1.87(+1.98%)
Oct 12, 2021 99.42 99.42 93.58 94.51 21,206 -4.47(-4.51%)
Oct 11, 2021 97.71 100.98 97.00 98.97 31,504 +3.13(+3.26%)
Oct 08, 2021 96.18 96.89 94.93 95.85 16,227 +0.39(+0.41%)
Oct 07, 2021 96.26 96.66 94.73 95.46 20,438 -0.68(-0.71%)
Oct 06, 2021 97.67 98.64 94.65 96.14 26,115 +1.21(+1.28%)
Oct 05, 2021 90.67 95.10 90.67 94.93 15,478 +5.26(+5.87%)
Oct 04, 2021 91.23 91.23 86.95 89.67 18,826 -1.13(-1.25%)
Oct 01, 2021 91.90 92.49 88.22 90.80 22,063 +2.77(+3.15%)
Sep 30, 2021 86.76 88.62 86.54 88.03 8,873 +2.31(+2.69%)
Sep 29, 2021 89.37 89.89 85.72 85.72 7,232 -2.76(-3.12%)
Sep 28, 2021 92.16 92.29 88.18 88.48 17,133 -5.06(-5.41%)
Sep 27, 2021 94.36 95.36 93.17 93.54 13,172 -0.97(-1.02%)
Sep 24, 2021 94.32 95.62 93.12 94.51 21,645 -4.58(-4.62%)
Sep 23, 2021 98.56 99.53 97.78 99.08 56,800 +1.97(+2.03%)
Sep 22, 2021 92.87 97.89 92.83 97.11 10,003 +4.84(+5.24%)
Sep 21, 2021 93.46 94.36 91.97 92.27 14,557 -1.15(-1.24%)
Sep 20, 2021 94.06 95.47 91.83 93.43 36,400 -7.41(-7.35%)
Sep 17, 2021 100.83 100.83 99.57 100.83 16,256 +0.00(+0.00%)
Sep 16, 2021 101.28 101.65 99.20 100.83 9,914 -0.52(-0.52%)
Sep 15, 2021 101.61 102.06 100.17 101.36 26,927 +0.00(+0.00%)
Sep 14, 2021 103.51 104.41 100.76 101.36 12,619 +0.15(+0.15%)
Sep 13, 2021 101.58 103.27 99.42 101.21 16,140 -1.15(-1.13%)
Sep 10, 2021 107.12 107.12 102.14 102.36 21,840 -4.58(-4.28%)
Sep 09, 2021 106.86 109.04 106.65 106.94 31,199 +1.75(+1.66%)
Sep 08, 2021 107.94 108.64 102.73 105.19 25,658 -4.43(-4.04%)
Sep 07, 2021 116.32 117.21 107.35 109.62 53,760 -6.51(-5.61%)
Sep 03, 2021 114.31 117.69 114.31 116.13 46,497 +3.98(+3.55%)
Sep 02, 2021 113.64 114.98 111.67 112.15 64,544 +2.38(+2.17%)
Sep 01, 2021 108.20 112.48 108.13 109.77 20,874 +1.53(+1.41%)
Aug 31, 2021 108.05 109.02 106.57 108.24 21,785 -0.22(-0.21%)
Aug 30, 2021 106.86 108.69 104.70 108.46 23,277 +0.52(+0.48%)
Aug 27, 2021 102.40 108.46 102.40 107.94 19,749 +6.14(+6.03%)
Aug 26, 2021 104.03 105.26 101.65 101.80 10,170 -4.58(-4.30%)
Aug 25, 2021 103.96 107.01 103.61 106.38 14,610 +1.62(+1.55%)
Aug 24, 2021 104.63 104.76 102.14 104.76 13,471 +0.59(+0.57%)
Aug 23, 2021 106.23 107.27 103.48 104.17 20,732 +2.89(+2.86%)
Aug 20, 2021 97.89 103.10 97.89 101.27 16,980 +4.91(+5.09%)
Aug 19, 2021 94.65 96.85 93.91 96.37 7,587 +0.22(+0.23%)
Aug 18, 2021 95.32 99.60 94.47 96.14 17,528 +0.71(+0.74%)
Aug 17, 2021 100.69 101.61 94.25 95.44 15,933 -6.79(-6.64%)
Aug 16, 2021 105.86 105.86 101.58 102.23 10,392 -2.74(-2.61%)
Aug 13, 2021 108.72 110.10 104.97 104.97 15,108 -1.11(-1.05%)
Aug 12, 2021 107.20 108.69 103.03 106.08 38,691 -4.10(-3.72%)
Aug 11, 2021 112.07 114.64 109.43 110.18 13,449 +0.86(+0.79%)
Aug 10, 2021 112.22 113.00 107.01 109.32 26,937 -2.53(-2.27%)
Aug 09, 2021 112.07 115.35 110.18 111.85 25,666 +5.81(+5.48%)
Aug 06, 2021 100.83 106.93 100.05 106.04 10,713 +5.36(+5.32%)
Aug 05, 2021 94.69 101.54 93.09 100.69 17,452 +4.84(+5.05%)
Aug 04, 2021 91.97 96.07 91.94 95.85 9,952 +5.02(+5.53%)
Aug 03, 2021 91.60 92.12 89.48 90.82 4,055 -1.86(-2.01%)
Aug 02, 2021 91.68 94.69 91.30 92.68 7,610 +1.00(+1.10%)
Jul 30, 2021 89.41 92.01 89.18 91.68 3,176 +0.45(+0.49%)
Jul 29, 2021 92.46 93.76 91.12 91.23 8,994 -1.23(-1.33%)
Jul 28, 2021 91.57 93.50 91.04 92.46 8,864 +3.98(+4.50%)
Jul 27, 2021 93.05 93.05 86.73 88.48 11,064 -7.63(-7.94%)
Jul 26, 2021 93.05 96.78 91.60 96.11 12,351 +11.84(+14.05%)
Jul 23, 2021 85.16 85.16 83.26 84.27 8,477 -0.91(-1.06%)
Jul 22, 2021 88.22 88.22 84.87 85.18 6,621 -0.69(-0.81%)
Jul 21, 2021 82.45 87.32 82.37 85.87 14,733 +7.41(+9.44%)
Jul 20, 2021 76.97 79.10 73.89 78.46 17,111 +1.15(+1.49%)
Jul 19, 2021 77.87 78.76 76.30 77.31 4,836 -3.54(-4.37%)
Jul 16, 2021 83.38 83.56 80.77 80.85 10,892 -1.53(-1.85%)
Jul 15, 2021 84.57 85.87 80.58 82.37 37,280 -3.26(-3.81%)
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.