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 (%)
Nov 30, 2023 31.18 31.18 30.35 30.45 58,173 -0.88(-2.80%)
Nov 29, 2023 31.48 31.73 30.70 31.32 56,808 +0.47(+1.53%)
Nov 28, 2023 29.10 30.89 28.96 30.85 70,883 +2.26(+7.92%)
Nov 27, 2023 27.77 29.15 27.39 28.59 63,508 -0.05(-0.17%)
Nov 24, 2023 27.37 28.86 26.64 28.64 48,390 +1.47(+5.40%)
Nov 22, 2023 26.43 27.17 25.59 27.17 39,779 +0.89(+3.37%)
Nov 21, 2023 26.18 26.52 25.43 26.28 29,612 -0.40(-1.51%)
Nov 20, 2023 25.70 26.95 25.70 26.69 70,728 +1.38(+5.45%)
Nov 17, 2023 24.95 25.40 24.33 25.31 20,371 +0.57(+2.31%)
Nov 16, 2023 25.25 25.25 24.07 24.74 44,780 -1.13(-4.38%)
Nov 15, 2023 24.25 26.11 24.20 25.87 41,398 +1.84(+7.66%)
Nov 14, 2023 24.07 24.41 23.29 24.03 42,169 +0.31(+1.29%)
Nov 13, 2023 24.37 24.37 23.15 23.72 71,687 -0.90(-3.64%)
Nov 10, 2023 24.96 25.17 23.73 24.62 48,441 -0.06(-0.24%)
Nov 09, 2023 25.90 27.08 24.39 24.68 72,928 +0.23(+0.93%)
Nov 08, 2023 25.42 25.42 24.01 24.45 59,456 -1.23(-4.79%)
Nov 07, 2023 25.18 25.70 24.41 25.68 31,516 +0.29(+1.12%)
Nov 06, 2023 26.23 26.45 24.83 25.40 18,450 -0.52(-2.01%)
Nov 03, 2023 25.49 26.42 25.41 25.92 40,077 +0.22(+0.84%)
Nov 02, 2023 24.51 25.70 24.41 25.70 47,737 +1.99(+8.39%)
Nov 01, 2023 23.70 23.75 23.05 23.71 18,332 +0.48(+2.08%)
Oct 31, 2023 23.16 23.28 22.31 23.23 21,453 +0.07(+0.30%)
Oct 30, 2023 23.50 24.17 22.63 23.16 38,593 +0.23(+0.99%)
Oct 27, 2023 23.79 23.83 22.78 22.94 39,877 -0.49(-2.10%)
Oct 26, 2023 24.09 24.28 22.87 23.43 84,448 -1.15(-4.69%)
Oct 25, 2023 25.13 25.69 24.26 24.58 42,258 -0.44(-1.77%)
Oct 24, 2023 25.08 26.24 24.46 25.02 66,193 +1.99(+8.63%)
Oct 23, 2023 22.11 23.61 21.68 23.03 54,555 +1.40(+6.46%)
Oct 20, 2023 22.00 22.84 21.47 21.64 42,426 +0.08(+0.37%)
Oct 19, 2023 21.85 21.95 21.37 21.56 20,874 -0.07(-0.32%)
Oct 18, 2023 22.94 23.13 21.47 21.63 30,461 -1.44(-6.23%)
Oct 17, 2023 22.12 23.37 22.03 23.06 20,586 +0.47(+2.09%)
Oct 16, 2023 22.40 23.13 21.80 22.59 25,876 +1.20(+5.61%)
Oct 13, 2023 21.79 21.79 21.17 21.39 23,949 -0.23(-1.05%)
Oct 12, 2023 22.15 22.15 21.46 21.62 17,290 -0.73(-3.26%)
Oct 11, 2023 23.19 23.19 21.90 22.35 30,196 -0.85(-3.65%)
Oct 10, 2023 22.86 23.76 22.86 23.19 18,905 +0.32(+1.38%)
Oct 09, 2023 22.42 22.88 22.24 22.88 17,182 -0.11(-0.47%)
Oct 06, 2023 21.34 23.07 21.27 22.98 23,009 +1.25(+5.75%)
Oct 05, 2023 21.93 22.06 21.34 21.73 14,354 -0.20(-0.90%)
Oct 04, 2023 21.65 21.99 20.87 21.93 44,869 +0.52(+2.44%)
Oct 03, 2023 22.90 22.93 21.17 21.41 52,576 -1.77(-7.64%)
Oct 02, 2023 24.11 24.93 22.99 23.18 42,962 +0.25(+1.07%)
Sep 29, 2023 23.46 23.59 22.74 22.94 19,268 -0.10(-0.43%)
Sep 28, 2023 22.27 23.73 22.01 23.03 30,802 +0.83(+3.72%)
Sep 27, 2023 22.39 22.64 21.72 22.21 148,408 +0.33(+1.53%)
Sep 26, 2023 22.11 22.47 21.70 21.87 21,230 -0.40(-1.81%)
Sep 25, 2023 21.86 22.33 22.10 22.28 21,807 +0.00(+0.00%)
Sep 22, 2023 23.08 23.13 22.26 22.28 37,664 -0.76(-3.29%)
Sep 21, 2023 23.16 23.18 22.68 23.03 52,803 -0.82(-3.43%)
Sep 20, 2023 24.49 24.76 23.70 23.85 40,634 -0.59(-2.42%)
Sep 19, 2023 25.10 25.21 24.00 24.44 33,158 -0.57(-2.28%)
Sep 18, 2023 25.81 26.09 24.91 25.01 33,355 +0.03(+0.12%)
Sep 15, 2023 25.33 26.16 24.61 24.98 18,712 -0.50(-1.97%)
Sep 14, 2023 25.07 25.93 24.90 25.49 25,827 +1.14(+4.69%)
Sep 13, 2023 25.10 25.10 24.22 24.34 27,118 -0.65(-2.60%)
Sep 12, 2023 25.03 26.41 24.83 24.99 26,098 +0.54(+2.21%)
Sep 11, 2023 25.35 25.43 24.32 24.45 51,131 -1.09(-4.28%)
Sep 08, 2023 25.96 25.99 25.15 25.54 23,279 -0.69(-2.63%)
Sep 07, 2023 25.70 26.33 24.82 26.23 17,901 +0.15(+0.57%)
Sep 06, 2023 25.98 26.63 25.71 26.09 19,124 +0.17(+0.65%)
Sep 05, 2023 26.24 26.24 25.78 25.92 20,016 -0.49(-1.86%)
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.