Horizon Kinetics Blockchain Development ETF (BCDF)
NYSEARCA: BCDF · Real-Time Price · USD
31.11
-0.05 (-0.16%)
Aug 1, 2025, 4:00 PM - Market closed
BCDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.10 | 31.13 | 31.01 | 31.11 | 31.11 | -0.16% | 2,045 |
| Jul 31, 2025 | 31.29 | 31.44 | 31.16 | 31.16 | 31.16 | -0.89% | 4,899 |
| Jul 30, 2025 | 31.33 | 31.57 | 31.28 | 31.44 | 31.44 | 0.48% | 9,371 |
| Jul 29, 2025 | 31.47 | 31.47 | 31.26 | 31.29 | 31.29 | -1.12% | 1,930 |
| Jul 28, 2025 | 31.82 | 31.82 | 31.65 | 31.65 | 31.65 | -1.29% | 1,449 |
| Jul 25, 2025 | 31.91 | 32.13 | 31.91 | 32.06 | 32.06 | -1.22% | 1,333 |
| Jul 24, 2025 | 32.13 | 32.47 | 32.13 | 32.46 | 32.46 | 0.48% | 820 |
| Jul 23, 2025 | 31.92 | 32.30 | 31.92 | 32.30 | 32.30 | 1.76% | 1,306 |
| Jul 22, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.58% | 223 |
| Jul 21, 2025 | 31.89 | 32.10 | 31.89 | 31.93 | 31.93 | 1.33% | 1,488 |
| Jul 18, 2025 | 31.63 | 31.63 | 31.51 | 31.51 | 31.51 | -0.52% | 251 |
| Jul 17, 2025 | 31.02 | 31.69 | 31.02 | 31.67 | 31.67 | 1.47% | 10,609 |
| Jul 16, 2025 | 30.77 | 31.21 | 30.77 | 31.21 | 31.21 | 1.54% | 1,166 |
| Jul 15, 2025 | 30.91 | 30.91 | 30.74 | 30.74 | 30.74 | -1.32% | 3,303 |
| Jul 14, 2025 | 31.08 | 31.15 | 31.05 | 31.15 | 31.15 | 0.18% | 1,110 |
| Jul 11, 2025 | 31.07 | 31.09 | 30.95 | 31.09 | 31.09 | -0.52% | 1,652 |
| Jul 10, 2025 | 31.13 | 31.26 | 31.09 | 31.26 | 31.26 | 0.45% | 2,893 |
| Jul 9, 2025 | 30.90 | 31.11 | 30.85 | 31.11 | 31.11 | 0.01% | 2,727 |
| Jul 8, 2025 | 31.25 | 31.27 | 31.11 | 31.11 | 31.11 | -0.21% | 2,557 |
| Jul 7, 2025 | 31.51 | 32.49 | 31.18 | 31.18 | 31.18 | -0.46% | 2,635 |
| Jul 3, 2025 | 31.39 | 31.39 | 31.32 | 31.32 | 31.32 | 0.05% | 396 |
| Jul 2, 2025 | 31.16 | 31.34 | 31.12 | 31.31 | 31.31 | 0.16% | 1,814 |
| Jul 1, 2025 | 31.18 | 31.26 | 31.01 | 31.26 | 31.26 | 0.28% | 528 |
| Jun 30, 2025 | 30.96 | 31.23 | 30.96 | 31.17 | 31.17 | 1.77% | 4,544 |
| Jun 27, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.24% | 260 |
| Jun 26, 2025 | 30.55 | 30.85 | 30.49 | 30.70 | 30.70 | 1.17% | 1,765 |
| Jun 25, 2025 | 30.29 | 30.35 | 30.29 | 30.35 | 30.35 | 0.24% | 157 |
| Jun 24, 2025 | 30.19 | 30.27 | 30.09 | 30.27 | 30.27 | 0.07% | 506 |
| Jun 23, 2025 | 30.10 | 30.25 | 29.70 | 30.25 | 30.25 | 0.32% | 2,031 |
| Jun 20, 2025 | 30.27 | 30.27 | 30.16 | 30.16 | 30.16 | -0.05% | 835 |
| Jun 18, 2025 | 30.18 | 30.27 | 30.16 | 30.17 | 30.17 | 0.30% | 598 |
| Jun 17, 2025 | 30.13 | 30.35 | 30.07 | 30.08 | 30.08 | -0.52% | 2,531 |
| Jun 16, 2025 | 30.28 | 30.34 | 30.24 | 30.24 | 30.24 | 0.62% | 877 |
| Jun 13, 2025 | 30.11 | 30.27 | 30.03 | 30.05 | 30.05 | -0.59% | 2,301 |
| Jun 12, 2025 | 30.17 | 30.23 | 30.17 | 30.23 | 30.23 | 0.84% | 603 |
| Jun 11, 2025 | 30.01 | 30.29 | 29.89 | 29.98 | 29.98 | -0.31% | 8,517 |
| Jun 10, 2025 | 30.10 | 30.16 | 30.07 | 30.07 | 30.07 | -0.59% | 781 |
| Jun 9, 2025 | 30.02 | 30.25 | 30.02 | 30.25 | 30.25 | -0.08% | 5,935 |
| Jun 6, 2025 | 30.24 | 30.37 | 30.16 | 30.27 | 30.27 | 0.90% | 30,802 |
| Jun 5, 2025 | 30.09 | 30.18 | 30.00 | 30.00 | 30.00 | -0.27% | 2,447 |
| Jun 4, 2025 | 30.09 | 30.09 | 30.04 | 30.08 | 30.08 | -0.04% | 683 |
| Jun 3, 2025 | 30.13 | 30.14 | 29.97 | 30.09 | 30.09 | -0.25% | 1,617 |
| Jun 2, 2025 | 30.13 | 30.19 | 29.82 | 30.17 | 30.17 | -0.02% | 2,434 |
| May 30, 2025 | 30.07 | 30.17 | 29.94 | 30.17 | 30.17 | -0.23% | 911 |
| May 29, 2025 | 30.32 | 30.32 | 30.15 | 30.24 | 30.24 | -0.19% | 1,083 |
| May 28, 2025 | 30.30 | 30.50 | 30.12 | 30.30 | 30.30 | -1.43% | 20,881 |
| May 27, 2025 | 30.75 | 30.81 | 30.68 | 30.74 | 30.74 | 0.44% | 2,427 |
| May 23, 2025 | 30.66 | 30.66 | 30.41 | 30.60 | 30.60 | -0.22% | 3,528 |
| May 22, 2025 | 30.64 | 30.73 | 30.43 | 30.67 | 30.67 | 0.09% | 1,149 |
| May 21, 2025 | 30.67 | 30.80 | 30.64 | 30.64 | 30.64 | -0.14% | 1,007 |