Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2023	27.47	27.53	26.14	26.41	28,645	-0.77(-2.83%)
Aug 31, 2023	28.96	29.04	27.07	27.18	257,819	-1.78(-6.15%)
Aug 30, 2023	28.87	29.08	28.25	28.96	33,236	-0.28(-0.94%)
Aug 29, 2023	25.28	29.49	25.19	29.24	77,032	+3.95(+15.61%)
Aug 28, 2023	25.51	25.73	24.93	25.29	29,522	+0.11(+0.43%)
Aug 25, 2023	25.44	25.76	24.54	25.18	38,972	-0.31(-1.20%)
Aug 24, 2023	27.40	27.40	25.13	25.49	39,348	-1.47(-5.44%)
Aug 23, 2023	25.52	27.28	25.52	26.95	38,612	+1.42(+5.55%)
Aug 22, 2023	26.12	26.12	25.25	25.53	23,860	-0.54(-2.08%)
Aug 21, 2023	26.57	26.57	25.47	26.08	37,279	-0.06(-0.23%)
Aug 18, 2023	25.75	26.78	25.59	26.14	82,995	-0.81(-3.00%)
Aug 17, 2023	28.60	28.60	26.94	26.94	108,710	-2.17(-7.44%)
Aug 16, 2023	29.63	29.63	28.74	29.11	26,728	-0.61(-2.05%)
Aug 15, 2023	31.29	31.69	29.72	29.72	31,692	-1.65(-5.27%)
Aug 14, 2023	31.56	31.73	30.36	31.37	25,850	-0.65(-2.03%)
Aug 11, 2023	31.43	32.62	31.09	32.02	53,915	+0.20(+0.62%)
Aug 10, 2023	32.44	33.69	31.75	31.82	46,970	-0.51(-1.58%)
Aug 09, 2023	34.21	34.31	32.34	32.34	30,147	-1.47(-4.34%)
Aug 08, 2023	33.12	34.01	32.29	33.80	36,314	+1.51(+4.66%)
Aug 07, 2023	33.49	33.49	31.18	32.30	95,911	-1.00(-3.01%)
Aug 04, 2023	34.81	34.81	33.27	33.30	46,169	-1.39(-4.00%)
Aug 03, 2023	34.72	35.58	34.34	34.69	29,740	-0.67(-1.89%)
Aug 02, 2023	36.10	36.91	34.89	35.36	46,953	-1.07(-2.94%)
Aug 01, 2023	37.20	37.20	35.05	36.43	61,989	-1.39(-3.67%)
Jul 31, 2023	37.45	38.29	37.09	37.82	36,413	+0.93(+2.51%)
Jul 28, 2023	36.70	37.40	36.52	36.89	50,110	+0.96(+2.68%)
Jul 27, 2023	38.71	38.75	35.61	35.93	45,285	-1.98(-5.22%)
Jul 26, 2023	36.98	38.00	36.77	37.91	33,810	+1.23(+3.35%)
Jul 25, 2023	36.62	38.39	36.62	36.68	46,416	+0.16(+0.43%)
Jul 24, 2023	36.22	36.99	35.65	36.52	57,986	-0.66(-1.77%)
Jul 21, 2023	37.99	38.16	36.05	37.18	80,970	-0.45(-1.20%)
Jul 20, 2023	39.75	40.33	37.43	37.63	52,962	-1.93(-4.88%)
Jul 19, 2023	38.50	40.11	38.48	39.56	52,100	+1.46(+3.82%)
Jul 18, 2023	38.24	39.05	37.43	38.10	113,655	-0.68(-1.75%)
Jul 17, 2023	40.02	41.41	38.49	38.78	96,049	-1.19(-2.98%)
Jul 14, 2023	42.11	43.31	39.23	39.98	116,217	-2.48(-5.84%)
Jul 13, 2023	37.22	42.71	37.20	42.46	177,391	+5.74(+15.63%)
Jul 12, 2023	38.15	38.88	36.10	36.72	179,133	-0.55(-1.48%)
Jul 11, 2023	36.74	37.45	36.16	37.27	74,924	+0.87(+2.38%)
Jul 10, 2023	34.87	36.42	33.47	36.40	91,982	+1.80(+5.21%)
Jul 07, 2023	32.84	35.54	32.84	34.60	117,949	+1.76(+5.37%)
Jul 06, 2023	33.61	33.61	31.42	32.84	62,756	-0.70(-2.08%)
Jul 05, 2023	32.48	33.94	31.82	33.54	61,438	+0.37(+1.13%)
Jul 03, 2023	30.54	33.24	30.52	33.16	48,813	+2.81(+9.24%)
Jun 30, 2023	30.81	31.18	29.05	30.36	73,664	+0.37(+1.25%)
Jun 29, 2023	29.73	30.94	29.43	29.98	43,943	+0.74(+2.53%)
Jun 28, 2023	28.42	29.73	28.17	29.24	31,695	+0.16(+0.54%)
Jun 27, 2023	27.86	29.26	27.75	29.09	35,105	+1.85(+6.79%)
Jun 26, 2023	28.71	29.33	27.01	27.24	66,933	-1.29(-4.53%)
Jun 23, 2023	27.75	29.46	27.43	28.53	45,694	+0.65(+2.31%)
Jun 22, 2023	28.24	28.24	26.66	27.88	28,427	+0.03(+0.11%)
Jun 21, 2023	27.90	28.74	27.52	27.86	75,800	+0.93(+3.45%)
Jun 20, 2023	25.37	26.95	24.88	26.93	42,995	+2.12(+8.56%)
Jun 16, 2023	24.14	24.99	23.65	24.80	14,593	+0.88(+3.68%)
Jun 15, 2023	23.77	23.92	23.06	23.92	15,319	+1.47(+6.53%)
May 08, 2023	22.61	22.82	22.02	22.46	118,745	-0.91(-3.89%)
May 05, 2023	22.71	23.42	22.43	23.37	24,038	+1.03(+4.63%)
May 04, 2023	22.07	22.78	21.90	22.33	33,350	+0.48(+2.21%)
May 03, 2023	22.08	22.47	21.81	21.85	46,090	-0.47(-2.10%)
May 02, 2023	21.64	22.47	21.21	22.32	28,627	+0.70(+3.26%)
May 01, 2023	22.85	22.91	21.57	21.62	45,558	-1.29(-5.64%)
Apr 28, 2023	22.88	23.00	22.31	22.91	29,479	-0.07(-0.30%)
Apr 27, 2023	22.48	22.98	22.00	22.97	33,440	+0.85(+3.85%)
Apr 26, 2023	22.83	23.36	22.01	22.12	44,308	+0.61(+2.82%)
Apr 25, 2023	21.71	22.03	21.12	21.52	59,231	-0.24(-1.12%)
Apr 24, 2023	22.16	22.47	21.28	21.76	61,565	-0.42(-1.90%)
Apr 21, 2023	22.66	22.73	22.10	22.18	35,679	-0.29(-1.31%)
Apr 20, 2023	23.58	23.85	22.38	22.48	43,244	-1.64(-6.79%)
Apr 19, 2023	24.70	24.70	24.06	24.11	39,701	-1.49(-5.82%)
Apr 18, 2023	26.06	26.64	25.32	25.61	47,474	+0.41(+1.63%)
Apr 17, 2023	24.78	25.19	24.17	25.19	59,282	-0.44(-1.72%)
Apr 14, 2023	26.12	26.37	24.80	25.64	47,198	+0.17(+0.65%)
Apr 13, 2023	24.09	25.68	24.09	25.47	49,152	+2.08(+8.91%)
Apr 12, 2023	24.14	24.45	23.14	23.39	45,072	-0.53(-2.21%)
Apr 11, 2023	22.85	24.26	22.81	23.91	88,257	+1.71(+7.71%)
Apr 10, 2023	20.59	22.21	20.09	22.20	102,055	+1.53(+7.38%)
Apr 06, 2023	20.22	20.83	20.04	20.68	23,264	+0.27(+1.34%)
Apr 05, 2023	21.14	21.22	20.13	20.40	23,390	-0.75(-3.56%)
Apr 04, 2023	21.51	21.66	20.90	21.16	31,205	-0.18(-0.85%)
Apr 03, 2023	21.42	21.52	20.79	21.34	64,374	-0.42(-1.94%)
Mar 31, 2023	20.91	21.80	20.53	21.76	38,553	+0.97(+4.65%)
Mar 30, 2023	21.06	21.18	20.50	20.79	34,917	+0.13(+0.62%)
Mar 29, 2023	20.02	20.67	19.90	20.67	61,054	+1.47(+7.64%)
Mar 28, 2023	19.27	19.28	18.80	19.20	24,576	-0.06(-0.30%)
Mar 27, 2023	20.17	20.19	18.99	19.26	29,421	-0.67(-3.39%)
Mar 24, 2023	20.19	20.38	19.72	19.93	23,995	-0.82(-3.96%)
Mar 23, 2023	19.84	21.32	19.71	20.75	67,211	+0.03(+0.14%)
Mar 22, 2023	22.47	22.67	20.71	20.73	41,104	-1.47(-6.61%)
Mar 21, 2023	21.05	22.49	20.96	22.19	32,197	+1.35(+6.48%)
Mar 20, 2023	21.38	21.49	20.48	20.84	79,804	-0.10(-0.47%)
Mar 17, 2023	20.16	20.94	19.88	20.94	40,670	+1.38(+7.05%)
Mar 16, 2023	18.67	19.56	18.66	19.56	17,651	+0.89(+4.77%)
Mar 15, 2023	18.54	18.98	18.15	18.67	41,821	-0.46(-2.40%)
Mar 14, 2023	19.13	19.68	18.66	19.13	56,463	+1.08(+5.96%)
Mar 13, 2023	17.02	18.36	16.21	18.05	51,964	+1.70(+10.41%)
Mar 10, 2023	17.01	17.01	15.89	16.35	52,786	-0.75(-4.40%)
Mar 09, 2023	18.51	18.56	17.03	17.11	53,431	-1.56(-8.38%)
Mar 08, 2023	18.71	18.74	18.19	18.67	17,996	+0.02(+0.08%)
Mar 07, 2023	19.13	19.43	18.58	18.66	18,846	-0.61(-3.18%)
Mar 06, 2023	19.55	20.25	19.24	19.27	28,325	-0.21(-1.05%)
Mar 03, 2023	18.73	19.54	18.65	19.47	21,395	+0.27(+1.38%)
Mar 02, 2023	19.08	19.36	18.56	19.21	13,142	-0.31(-1.61%)
Mar 01, 2023	19.84	19.84	19.27	19.52	22,857	+0.05(+0.25%)
Feb 28, 2023	19.24	20.21	19.24	19.47	220,299	+0.24(+1.27%)
Feb 27, 2023	19.36	19.61	19.12	19.23	22,335	+0.07(+0.35%)
Feb 24, 2023	19.68	19.68	18.94	19.16	26,426	-0.79(-3.97%)
Feb 23, 2023	20.32	20.51	19.52	19.95	5,933	+0.11(+0.54%)
Feb 22, 2023	20.03	20.26	19.37	19.84	25,226	-0.23(-1.17%)
Feb 21, 2023	20.98	21.20	20.00	20.08	37,738	-1.04(-4.91%)
Feb 17, 2023	20.74	21.35	20.29	21.12	23,220	+0.18(+0.84%)
Feb 16, 2023	21.58	22.81	20.93	20.94	46,964	-0.97(-4.42%)
Feb 15, 2023	20.02	21.91	19.97	21.91	25,980	+2.13(+10.78%)
Feb 14, 2023	18.70	20.00	18.58	19.78	21,766	+0.80(+4.23%)
Feb 13, 2023	18.77	19.11	18.23	18.97	27,721	-0.04(-0.21%)
Feb 10, 2023	19.33	19.55	18.73	19.01	57,123	-0.41(-2.11%)
Feb 09, 2023	21.79	21.79	19.33	19.42	84,599	-2.26(-10.42%)
Feb 08, 2023	21.92	22.70	21.45	21.68	12,359	-0.49(-2.21%)
Feb 07, 2023	22.23	22.29	20.92	22.17	34,655	+0.08(+0.35%)
Feb 06, 2023	21.97	22.44	21.19	22.09	44,580	-0.13(-0.57%)
Feb 03, 2023	22.79	24.15	22.18	22.22	44,847	-1.64(-6.89%)
Feb 02, 2023	22.72	24.59	22.50	23.86	76,023	+2.05(+9.42%)
Feb 01, 2023	20.61	22.09	20.05	21.81	59,254	+1.14(+5.54%)
Jan 31, 2023	20.29	20.96	20.13	20.67	27,957	+0.44(+2.18%)
Jan 30, 2023	21.09	21.80	20.02	20.23	59,795	-1.24(-5.79%)
Jan 27, 2023	20.33	21.68	20.33	21.47	60,633	+0.84(+4.08%)
Jan 26, 2023	20.93	21.34	20.21	20.63	40,618	+0.18(+0.86%)
Jan 25, 2023	19.98	20.45	19.00	20.45	27,019	-0.16(-0.76%)
Jan 24, 2023	20.78	21.49	20.25	20.61	37,245	-0.50(-2.36%)
Jan 23, 2023	20.34	21.40	20.08	21.11	54,148	+1.03(+5.11%)
Jan 20, 2023	19.06	20.09	18.73	20.08	42,236	+1.43(+7.66%)
Jan 19, 2023	18.10	19.02	17.84	18.65	42,092	+0.05(+0.26%)
Jan 18, 2023	20.48	20.62	18.53	18.60	73,648	-1.69(-8.34%)
Jan 17, 2023	20.21	20.54	19.31	20.29	100,927	+1.27(+6.68%)
Jan 13, 2023	18.26	19.32	17.92	19.02	36,983	+0.44(+2.37%)
Jan 12, 2023	16.52	18.58	15.96	18.58	49,437	+2.43(+15.01%)
Jan 11, 2023	16.29	16.62	15.82	16.16	32,968	-0.23(-1.43%)
Jan 10, 2023	15.07	16.39	15.07	16.39	29,898	+1.23(+8.13%)
Jan 09, 2023	14.27	15.65	14.27	15.16	34,485	+1.33(+9.62%)
Jan 06, 2023	13.66	13.99	13.12	13.83	29,085	+0.18(+1.29%)
Jan 05, 2023	13.83	13.83	13.24	13.65	14,851	-0.25(-1.82%)
Jan 04, 2023	12.85	14.07	12.85	13.91	34,284	+1.45(+11.61%)
Jan 03, 2023	12.79	13.13	12.30	12.46	56,489	-0.14(-1.09%)
Dec 30, 2022	12.27	12.65	12.20	12.60	25,802	+0.16(+1.26%)
Dec 29, 2022	12.00	12.57	12.00	12.44	64,341	+0.49(+4.12%)
Dec 28, 2022	12.05	12.49	11.86	11.95	65,554	-0.25(-2.04%)
Dec 27, 2022	12.71	12.71	12.10	12.20	31,643	-0.66(-5.16%)
Dec 23, 2022	12.96	12.99	12.47	12.86	16,977	+0.03(+0.23%)
Dec 22, 2022	12.78	12.94	12.55	12.83	51,787	-0.11(-0.83%)
Dec 21, 2022	13.12	13.32	12.87	12.94	78,942	-0.31(-2.36%)
Dec 20, 2022	13.12	13.90	13.12	13.25	31,303	+0.06(+0.44%)
Dec 19, 2022	14.21	14.79	13.19	13.19	40,064	-1.01(-7.14%)
Dec 16, 2022	15.07	15.22	13.86	14.21	49,729	-1.37(-8.77%)
Dec 15, 2022	15.50	15.85	14.83	15.57	62,467	+0.31(+2.05%)
Dec 14, 2022	14.64	15.38	14.46	15.26	30,274	+0.54(+3.66%)
Dec 13, 2022	15.46	15.99	14.52	14.72	43,655	+0.05(+0.32%)
Dec 12, 2022	14.56	14.95	14.36	14.68	30,587	-0.04(-0.27%)
Dec 09, 2022	14.87	15.11	14.64	14.72	10,583	-0.16(-1.05%)
Dec 08, 2022	14.64	14.99	14.33	14.87	19,418	+0.36(+2.45%)
Dec 07, 2022	14.75	14.87	14.43	14.52	38,926	-0.36(-2.42%)
Dec 06, 2022	15.61	15.61	14.68	14.88	89,256	-0.74(-4.73%)
Dec 05, 2022	16.55	16.78	15.50	15.61	25,667	-0.94(-5.66%)
Dec 02, 2022	15.93	16.55	15.77	16.55	32,209	+0.31(+1.92%)
Dec 01, 2022	16.28	16.75	15.93	16.24	18,099	+0.12(+0.73%)
Nov 30, 2022	15.54	16.12	14.91	16.12	22,552	+0.86(+5.63%)
Nov 29, 2022	15.50	15.54	15.14	15.26	35,278	+0.08(+0.51%)
Nov 28, 2022	15.73	15.96	15.03	15.18	45,945	-0.78(-4.89%)
Nov 25, 2022	16.12	16.12	15.77	15.96	8,992	-0.04(-0.24%)
Nov 23, 2022	15.85	16.24	15.61	16.00	13,048	+0.47(+3.02%)
Nov 22, 2022	15.65	15.85	15.22	15.54	21,324	+0.08(+0.51%)
Nov 21, 2022	16.59	16.63	15.42	15.46	52,166	-1.44(-8.55%)
Nov 18, 2022	17.88	17.88	16.78	16.90	23,670	-0.59(-3.35%)
Nov 17, 2022	17.56	17.74	17.17	17.49	13,490	-0.35(-1.97%)
Nov 16, 2022	19.13	19.13	17.76	17.84	44,485	-1.52(-7.86%)
Nov 15, 2022	19.52	19.95	19.16	19.36	24,496	+0.59(+3.12%)
Nov 14, 2022	19.16	19.27	18.66	18.77	19,886	-0.59(-3.02%)
Nov 11, 2022	18.50	19.44	18.07	19.36	50,736	+0.47(+2.48%)
Nov 10, 2022	18.77	19.20	18.38	18.89	42,180	+1.35(+7.70%)
Nov 09, 2022	18.27	18.70	17.45	17.54	47,945	-1.59(-8.29%)
Nov 08, 2022	19.91	20.49	18.38	19.13	97,904	-1.41(-6.84%)
Nov 07, 2022	20.88	20.96	20.22	20.53	29,979	-0.12(-0.57%)
Nov 04, 2022	21.31	21.39	20.06	20.65	16,552	+0.62(+3.12%)
Nov 03, 2022	20.49	20.84	19.91	20.02	29,304	-0.66(-3.21%)
Nov 02, 2022	21.90	22.29	20.65	20.69	35,153	-1.17(-5.36%)
Nov 01, 2022	23.34	23.42	21.86	21.86	29,966	-0.94(-4.11%)
Oct 31, 2022	23.77	24.01	22.68	22.80	21,155	-1.33(-5.50%)
Oct 28, 2022	23.61	24.12	23.23	24.12	31,464	+0.20(+0.82%)
Oct 27, 2022	24.94	25.10	23.85	23.93	23,660	-0.78(-3.16%)
Oct 26, 2022	24.75	26.15	24.59	24.71	38,553	+0.00(+0.00%)
Oct 25, 2022	22.33	24.79	22.33	24.71	39,696	+2.42(+10.86%)
Oct 24, 2022	21.82	22.29	21.04	22.29	14,838	+0.50(+2.28%)
Oct 21, 2022	20.69	21.82	20.45	21.79	15,923	+0.87(+4.16%)
Oct 20, 2022	20.96	21.98	20.77	20.92	32,920	-0.08(-0.37%)
Oct 19, 2022	21.47	21.66	20.88	21.00	13,357	-0.74(-3.41%)
Oct 18, 2022	23.11	23.26	21.47	21.74	44,201	-0.39(-1.76%)
Oct 17, 2022	21.66	22.44	21.59	22.13	9,232	+1.29(+6.18%)
Oct 14, 2022	22.76	22.91	20.80	20.84	11,655	-1.36(-6.11%)
Oct 13, 2022	20.45	22.25	20.10	22.20	25,365	+0.40(+1.83%)
Oct 12, 2022	21.86	22.09	21.27	21.80	45,663	-0.06(-0.27%)
Oct 11, 2022	21.90	22.56	21.08	21.86	19,094	-0.23(-1.06%)
Oct 10, 2022	22.83	22.83	21.70	22.09	13,308	-0.82(-3.58%)
Oct 07, 2022	24.32	24.43	22.77	22.91	17,715	-2.30(-9.13%)
Oct 06, 2022	25.10	26.03	24.83	25.22	16,806	+0.00(+0.00%)
Oct 05, 2022	24.82	25.29	24.16	25.22	13,875	-0.27(-1.07%)
Oct 04, 2022	24.43	25.52	24.43	25.49	29,288	+2.16(+9.26%)

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.

GX Blockchain ETF (NQ: BKCH )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

GX Blockchain ETF (NQ: BKCH )

Historical Prices

Sections

Services

Poteau Daily News