Skip to main content

GX Blockchain ETF (NQ: BKCH )

45.84 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 45.58 46.63 45.31 45.84 21,697 -0.42(-0.91%)
May 28, 2024 46.49 47.70 45.40 46.26 31,938 +0.04(+0.09%)
May 24, 2024 44.45 46.96 44.15 46.22 34,424 +2.32(+5.28%)
May 23, 2024 47.35 47.35 43.77 43.90 53,475 -2.79(-5.98%)
May 22, 2024 46.25 49.22 46.00 46.69 76,437 +0.21(+0.45%)
May 21, 2024 47.00 47.43 45.80 46.48 51,794 -0.30(-0.64%)
May 20, 2024 43.07 46.82 42.38 46.78 52,417 +4.03(+9.43%)
May 17, 2024 43.12 44.62 42.44 42.75 113,209 +0.35(+0.83%)
May 16, 2024 43.16 43.83 42.40 42.40 41,899 -0.94(-2.17%)
May 15, 2024 41.83 43.34 40.72 43.34 31,993 +3.07(+7.62%)
May 14, 2024 39.29 40.52 39.20 40.27 37,035 +0.59(+1.49%)
May 13, 2024 40.12 41.27 39.52 39.68 25,437 +0.09(+0.23%)
May 10, 2024 42.97 43.31 39.59 39.59 41,716 -2.60(-6.16%)
May 09, 2024 42.00 43.09 41.56 42.19 13,789 +0.45(+1.08%)
May 08, 2024 41.22 42.07 40.58 41.74 31,733 -0.32(-0.76%)
May 07, 2024 44.02 44.02 41.75 42.06 24,694 -1.38(-3.18%)
May 06, 2024 42.66 45.00 42.40 43.44 46,656 +1.98(+4.78%)
May 03, 2024 42.57 43.15 41.01 41.46 43,137 +0.27(+0.66%)
May 02, 2024 40.52 41.39 39.20 41.19 36,697 +1.90(+4.84%)
May 01, 2024 38.72 41.44 38.23 39.29 76,875 -0.54(-1.36%)
Apr 30, 2024 41.63 42.08 39.73 39.83 49,366 -3.00(-7.00%)
Apr 29, 2024 44.18 44.44 42.54 42.83 24,170 -2.67(-5.87%)
Apr 26, 2024 44.64 45.61 44.21 45.50 25,957 +0.73(+1.63%)
Apr 25, 2024 42.85 45.03 41.85 44.77 37,600 -0.36(-0.80%)
Apr 24, 2024 46.19 47.30 44.65 45.13 58,029 -1.36(-2.93%)
Apr 23, 2024 43.67 46.91 43.67 46.49 50,343 +2.30(+5.20%)
Apr 22, 2024 41.94 44.19 40.87 44.19 71,394 +3.71(+9.17%)
Apr 19, 2024 40.20 41.20 39.37 40.48 45,219 +1.21(+3.08%)
Apr 18, 2024 38.27 40.69 37.75 39.27 36,818 +1.31(+3.45%)
Apr 17, 2024 38.24 38.90 37.23 37.96 30,334 +0.05(+0.13%)
Apr 16, 2024 38.20 38.35 36.78 37.91 54,731 -0.55(-1.43%)
Apr 15, 2024 40.99 41.57 38.46 38.46 52,328 -2.42(-5.92%)
Apr 12, 2024 43.08 43.08 40.56 40.88 52,619 -2.86(-6.54%)
Apr 11, 2024 42.77 43.74 41.90 43.74 35,187 +1.22(+2.87%)
Apr 10, 2024 41.67 43.29 41.31 42.52 19,392 -0.30(-0.70%)
Apr 09, 2024 43.60 44.09 42.34 42.82 23,633 -1.39(-3.14%)
Apr 08, 2024 45.95 46.04 43.37 44.21 33,282 +0.46(+1.05%)
Apr 05, 2024 43.71 45.07 43.42 43.75 42,422 -0.58(-1.31%)
Apr 04, 2024 46.50 47.12 44.06 44.33 39,819 -0.57(-1.27%)
Apr 03, 2024 45.23 46.07 44.84 44.90 53,147 -0.50(-1.10%)
Apr 02, 2024 46.20 46.20 44.70 45.40 48,635 -3.00(-6.20%)
Apr 01, 2024 50.03 50.92 48.15 48.40 49,863 -2.58(-5.06%)
Mar 28, 2024 51.39 54.25 50.77 50.98 77,184 +0.35(+0.69%)
Mar 27, 2024 52.00 52.37 49.40 50.63 90,409 -0.05(-0.10%)
Mar 26, 2024 51.91 52.20 50.05 50.68 66,034 -0.91(-1.76%)
Mar 25, 2024 48.70 52.60 48.70 51.59 149,823 +3.75(+7.84%)
Mar 22, 2024 48.32 48.68 47.10 47.84 83,067 -2.29(-4.57%)
Mar 21, 2024 49.71 51.44 49.14 50.13 110,961 +0.52(+1.05%)
Mar 20, 2024 43.58 49.61 42.92 49.61 113,048 +6.25(+14.41%)
Mar 19, 2024 42.66 43.59 40.81 43.36 56,014 -1.17(-2.63%)
Mar 18, 2024 44.34 45.71 42.66 44.53 88,166 -0.18(-0.40%)
Mar 15, 2024 41.63 45.13 41.24 44.71 115,130 +2.27(+5.35%)
Mar 14, 2024 44.59 44.59 41.63 42.44 88,693 -2.88(-6.35%)
Mar 13, 2024 44.96 47.24 44.77 45.32 86,090 +0.36(+0.80%)
Mar 12, 2024 45.80 46.21 43.58 44.96 124,472 -0.82(-1.79%)
Mar 11, 2024 51.55 51.96 45.71 45.78 224,034 -3.86(-7.78%)
Mar 08, 2024 47.14 51.76 47.14 49.64 118,707 +3.15(+6.78%)
Mar 07, 2024 45.98 46.77 44.66 46.49 63,718 +0.24(+0.52%)
Mar 06, 2024 45.83 47.56 44.01 46.25 84,234 +2.13(+4.83%)
Mar 05, 2024 46.46 48.36 43.51 44.12 143,460 -3.32(-7.00%)
Mar 04, 2024 50.68 51.26 46.66 47.44 176,288 -1.16(-2.39%)
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.