Global X Blockchain ETF (NQ: BKCH )

26.54 -0.29 (-1.08%)
Official Closing Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 25.30 26.99 24.27 26.54 190,741 -0.29(-1.08%)
Dec 03, 2021 30.19 30.23 26.42 26.83 300,362 -3.22(-10.72%)
Dec 02, 2021 30.97 31.24 29.40 30.05 180,834 -2.19(-6.78%)
Dec 01, 2021 33.19 33.81 31.10 32.24 328,446 -0.15(-0.48%)
Nov 30, 2021 33.00 33.88 31.39 32.39 236,490 -0.31(-0.95%)
Nov 29, 2021 32.51 33.15 31.32 32.70 182,730 +1.44(+4.61%)
Nov 26, 2021 31.48 31.89 30.87 31.26 125,340 -1.74(-5.27%)
Nov 24, 2021 32.07 33.05 31.50 33.00 122,113 +0.21(+0.64%)
Nov 23, 2021 32.30 33.23 31.56 32.79 105,567 +0.60(+1.86%)
Nov 22, 2021 34.34 34.34 31.70 32.19 394,803 -1.97(-5.77%)
Nov 19, 2021 32.90 34.87 32.90 34.16 107,984 +1.41(+4.31%)
Nov 18, 2021 34.21 32.92 32.61 32.75 249,666 -1.64(-4.77%)
Nov 17, 2021 35.54 35.61 34.05 34.39 152,244 -1.12(-3.15%)
Nov 16, 2021 34.87 36.47 34.27 35.51 243,349 -1.38(-3.74%)
Nov 15, 2021 39.10 39.25 36.73 36.89 358,850 -1.62(-4.21%)
Nov 12, 2021 37.30 38.61 36.00 38.51 270,583 +1.39(+3.74%)
Nov 11, 2021 36.15 37.54 36.01 37.12 139,327 +1.44(+4.04%)
Nov 10, 2021 39.29 35.68 337,419 -3.46(-8.84%)
Nov 09, 2021 40.69 41.25 37.73 39.14 385,553 +0.64(+1.66%)
Nov 08, 2021 36.70 38.79 36.70 38.50 261,964 +3.51(+10.03%)
Nov 05, 2021 35.56 35.76 34.45 34.99 214,525 -0.22(-0.62%)
Nov 04, 2021 35.08 36.02 34.58 35.21 186,631 +0.03(+0.09%)
Nov 03, 2021 34.43 35.23 33.34 35.18 226,424 +0.48(+1.38%)
Nov 02, 2021 32.95 34.70 32.95 34.70 173,058 +2.45(+7.60%)
Nov 01, 2021 31.53 32.73 31.30 32.25 151,312 +0.95(+3.04%)
Oct 29, 2021 30.53 31.61 30.53 31.30 105,420 +0.60(+1.95%)
Oct 28, 2021 29.91 30.70 29.73 30.70 91,061 +1.84(+6.38%)
Oct 27, 2021 29.32 29.50 28.76 28.86 95,165 -1.39(-4.60%)
Oct 26, 2021 30.75 30.25 92,469 -0.15(-0.49%)
Oct 25, 2021 29.04 30.59 29.02 30.40 116,811 +2.03(+7.16%)
Oct 22, 2021 29.56 29.56 27.85 28.37 160,653 -1.13(-3.83%)
Oct 21, 2021 30.52 30.83 29.13 29.50 111,098 -1.10(-3.59%)
Oct 20, 2021 29.71 31.20 29.61 30.60 207,117 +1.01(+3.41%)
Oct 19, 2021 29.06 29.59 27.95 29.59 102,036 +1.07(+3.75%)
Oct 18, 2021 27.88 29.24 27.70 28.52 161,027 +0.73(+2.63%)
Oct 15, 2021 26.81 27.80 26.81 27.79 214,774 +1.71(+6.56%)
Oct 14, 2021 26.32 26.32 25.81 26.08 31,746 +0.19(+0.73%)
Oct 13, 2021 25.38 25.91 24.90 25.89 51,027 +0.50(+1.98%)
Oct 12, 2021 26.71 26.71 25.14 25.39 78,935 -1.20(-4.51%)
Oct 11, 2021 26.25 27.13 26.06 26.59 117,264 +0.84(+3.26%)
Oct 08, 2021 25.84 26.03 25.50 25.75 60,400 +0.10(+0.41%)
Oct 07, 2021 25.86 25.97 25.45 25.65 76,074 -0.18(-0.71%)
Oct 06, 2021 26.24 26.50 25.43 25.83 97,207 +0.33(+1.28%)
Oct 05, 2021 24.36 25.55 24.36 25.50 57,612 +1.41(+5.87%)
Oct 04, 2021 24.51 24.51 23.36 24.09 70,074 -0.30(-1.25%)
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.