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 (%)
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%)
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.