Skip to main content

GX Blockchain ETF (NQ: BKCH )

59.13 +2.87 (+5.10%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 56.61 60.13 55.47 59.13 48,212 +2.87(+5.10%)
Jul 18, 2024 62.05 62.08 56.01 56.26 64,619 -4.65(-7.63%)
Jul 17, 2024 61.90 65.50 59.54 60.91 118,841 -2.58(-4.06%)
Jul 16, 2024 60.72 63.80 59.72 63.49 50,335 +2.72(+4.48%)
Jul 15, 2024 56.89 60.84 56.41 60.77 90,693 +6.64(+12.27%)
Jul 12, 2024 51.31 54.55 51.00 54.13 16,322 +3.13(+6.14%)
Jul 11, 2024 53.28 53.93 50.60 51.00 32,305 -0.72(-1.39%)
Jul 10, 2024 52.71 52.83 51.35 51.72 25,395 +0.06(+0.12%)
Jul 09, 2024 55.40 55.40 51.55 51.66 33,876 -2.93(-5.37%)
Jul 08, 2024 55.78 56.50 54.10 54.59 36,646 -0.03(-0.05%)
Jul 05, 2024 50.98 54.87 50.36 54.62 57,005 +0.20(+0.37%)
Jul 03, 2024 53.63 55.00 53.34 54.42 19,858 -0.33(-0.60%)
Jul 02, 2024 54.96 55.47 54.00 54.75 19,641 -0.26(-0.47%)
Jul 01, 2024 52.17 55.37 52.00 55.01 37,692 +4.04(+7.93%)
Jun 28, 2024 52.15 52.15 50.69 50.97 14,816 -1.12(-2.16%)
Jun 27, 2024 52.64 53.61 51.46 52.09 57,462 +0.49(+0.95%)
Jun 26, 2024 51.85 54.07 51.37 51.60 28,142 -0.93(-1.77%)
Jun 25, 2024 50.73 53.35 50.31 52.53 34,175 +2.87(+5.78%)
Jun 24, 2024 49.10 50.76 48.30 49.66 53,163 -1.51(-2.95%)
Jun 21, 2024 52.61 52.61 50.51 51.17 41,024 -3.21(-5.90%)
Jun 20, 2024 54.80 56.30 53.15 54.38 76,360 +0.43(+0.79%)
Jun 18, 2024 53.29 54.40 52.74 53.95 31,376 -0.62(-1.13%)
Jun 17, 2024 51.04 55.06 50.64 54.57 60,835 +3.18(+6.19%)
Jun 14, 2024 52.49 52.99 50.72 51.39 48,314 -1.01(-1.92%)
Jun 13, 2024 51.65 53.85 50.86 52.39 56,540 +0.82(+1.59%)
Jun 12, 2024 51.35 52.85 50.70 51.58 62,632 +2.57(+5.25%)
Jun 11, 2024 47.15 49.07 45.29 49.00 58,323 +0.37(+0.76%)
Jun 10, 2024 47.44 49.12 47.28 48.63 24,375 +0.55(+1.14%)
Jun 07, 2024 50.30 51.85 47.87 48.08 76,075 -2.19(-4.36%)
Jun 06, 2024 48.50 50.74 48.41 50.28 57,564 +1.80(+3.72%)
Jun 05, 2024 47.69 48.62 46.40 48.47 37,204 +1.42(+3.01%)
Jun 04, 2024 45.00 48.01 44.98 47.06 38,601 +2.37(+5.31%)
Jun 03, 2024 45.88 46.90 44.47 44.68 26,876 +0.22(+0.49%)
May 31, 2024 45.96 46.86 43.62 44.47 31,594 -1.07(-2.34%)
May 30, 2024 46.03 47.03 45.07 45.53 20,593 -0.18(-0.39%)
May 29, 2024 45.45 46.50 45.18 45.71 21,757 -0.42(-0.91%)
May 28, 2024 46.36 47.56 45.27 46.13 32,027 +0.04(+0.09%)
May 24, 2024 44.33 46.83 44.02 46.09 34,520 +2.31(+5.28%)
May 23, 2024 47.22 47.22 43.65 43.78 53,625 -2.78(-5.98%)
May 22, 2024 46.12 49.08 45.87 46.56 76,651 +0.21(+0.45%)
May 21, 2024 46.87 47.30 45.67 46.35 51,939 -0.30(-0.64%)
May 20, 2024 42.95 46.69 42.26 46.65 52,564 +4.02(+9.43%)
May 17, 2024 43.00 44.49 42.32 42.63 113,527 +0.35(+0.83%)
May 16, 2024 43.04 43.71 42.28 42.28 42,016 -0.94(-2.17%)
May 15, 2024 41.71 43.22 40.61 43.22 32,082 +3.06(+7.62%)
May 14, 2024 39.18 40.41 39.09 40.16 37,139 +0.59(+1.49%)
May 13, 2024 40.01 41.15 39.41 39.57 25,508 +0.09(+0.23%)
May 10, 2024 42.85 43.19 39.48 39.48 41,833 -2.59(-6.16%)
May 09, 2024 41.88 42.97 41.45 42.07 13,827 +0.45(+1.08%)
May 08, 2024 41.10 41.95 40.47 41.62 31,822 -0.32(-0.76%)
May 07, 2024 43.90 43.90 41.63 41.94 24,763 -1.38(-3.18%)
May 06, 2024 42.54 44.87 42.28 43.32 46,787 +1.97(+4.78%)
May 03, 2024 42.45 43.03 40.90 41.34 43,258 +0.27(+0.66%)
May 02, 2024 40.41 41.27 39.09 41.07 36,800 +1.89(+4.84%)
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.