Horizon Kinetics Blockchain Development ETF (BCDF)
NYSEARCA: BCDF · Real-Time Price · USD
31.23
-0.13 (-0.43%)
Jan 13, 2026, 10:58 AM EST - Market open
BCDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 31.25 | 31.36 | 31.25 | 31.36 | 31.36 | 1.03% | 523 |
| Jan 9, 2026 | 31.11 | 31.11 | 31.04 | 31.04 | 31.04 | 0.62% | 227 |
| Jan 8, 2026 | 30.77 | 30.85 | 30.77 | 30.85 | 30.85 | -0.08% | 197 |
| Jan 7, 2026 | 30.90 | 30.90 | 30.88 | 30.88 | 30.88 | -0.79% | 317 |
| Jan 6, 2026 | 31.05 | 31.17 | 31.05 | 31.12 | 31.12 | -0.21% | 700 |
| Jan 5, 2026 | 30.93 | 31.65 | 30.87 | 31.19 | 31.19 | 2.54% | 3,278 |
| Jan 2, 2026 | 30.17 | 30.47 | 30.17 | 30.42 | 30.41 | 0.66% | 1,246 |
| Dec 31, 2025 | 30.60 | 30.60 | 30.21 | 30.22 | 30.22 | -1.53% | 710 |
| Dec 30, 2025 | 30.56 | 30.86 | 30.56 | 30.69 | 30.69 | 0.16% | 1,936 |
| Dec 29, 2025 | 30.56 | 30.68 | 30.55 | 30.64 | 30.64 | 0.25% | 2,594 |
| Dec 26, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.66% | 427 |
| Dec 24, 2025 | 30.56 | 31.34 | 30.56 | 31.08 | 31.08 | 1.74% | 3,326 |
| Dec 23, 2025 | 30.40 | 30.55 | 30.38 | 30.55 | 30.54 | -1.84% | 2,123 |
| Dec 22, 2025 | 30.54 | 31.20 | 30.54 | 31.12 | 30.35 | 1.08% | 825 |
| Dec 19, 2025 | 30.71 | 30.79 | 30.71 | 30.79 | 30.03 | 0.50% | 455 |
| Dec 18, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 29.88 | 0.20% | 232 |
| Dec 17, 2025 | 30.66 | 30.99 | 30.57 | 30.57 | 29.82 | 0.27% | 2,534 |
| Dec 16, 2025 | 30.58 | 30.58 | 30.49 | 30.49 | 29.74 | -0.57% | 980 |
| Dec 15, 2025 | 30.79 | 30.80 | 30.66 | 30.66 | 29.91 | -0.54% | 2,198 |
| Dec 12, 2025 | 31.17 | 31.17 | 30.83 | 30.83 | 30.07 | -1.00% | 2,477 |
| Dec 11, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 30.38 | -0.54% | 233 |
| Dec 10, 2025 | 31.03 | 31.31 | 31.03 | 31.31 | 30.54 | 0.37% | 1,009 |
| Dec 9, 2025 | 30.73 | 31.19 | 30.73 | 31.19 | 30.43 | 1.09% | 613 |
| Dec 8, 2025 | 30.88 | 30.88 | 30.86 | 30.86 | 30.10 | -0.04% | 617 |
| Dec 5, 2025 | 30.91 | 31.01 | 30.87 | 30.87 | 30.11 | -0.80% | 2,390 |
| Dec 4, 2025 | 31.03 | 31.12 | 31.03 | 31.12 | 30.36 | 1.23% | 301 |
| Dec 3, 2025 | 30.63 | 30.82 | 30.57 | 30.74 | 29.99 | 0.42% | 2,074 |
| Dec 2, 2025 | 30.58 | 30.67 | 30.58 | 30.61 | 29.86 | 0.01% | 1,676 |
| Dec 1, 2025 | 30.81 | 30.82 | 30.54 | 30.61 | 29.86 | -1.75% | 2,414 |
| Nov 28, 2025 | 31.05 | 31.15 | 31.05 | 31.15 | 30.39 | 0.97% | 791 |
| Nov 26, 2025 | 30.84 | 30.85 | 30.84 | 30.85 | 30.09 | 0.47% | 606 |
| Nov 25, 2025 | 30.51 | 30.71 | 30.51 | 30.71 | 29.95 | 0.81% | 983 |
| Nov 24, 2025 | 30.22 | 30.53 | 30.17 | 30.46 | 29.71 | -0.46% | 4,853 |
| Nov 21, 2025 | 30.44 | 30.60 | 30.44 | 30.60 | 29.85 | 1.66% | 3,413 |
| Nov 20, 2025 | 30.79 | 30.79 | 30.10 | 30.10 | 29.36 | -1.76% | 2,593 |
| Nov 19, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 29.89 | -0.79% | 121 |
| Nov 18, 2025 | 30.54 | 30.98 | 30.52 | 30.89 | 30.13 | 0.64% | 7,669 |
| Nov 17, 2025 | 31.07 | 31.07 | 30.60 | 30.69 | 29.94 | -1.66% | 5,713 |
| Nov 14, 2025 | 31.03 | 31.26 | 31.03 | 31.21 | 30.44 | -1.67% | 711 |
| Nov 13, 2025 | 31.75 | 31.75 | 31.65 | 31.74 | 30.96 | -0.62% | 572 |
| Nov 12, 2025 | 32.05 | 32.05 | 31.93 | 31.94 | 31.16 | -0.37% | 1,012 |
| Nov 11, 2025 | 31.87 | 32.06 | 31.87 | 32.06 | 31.27 | 1.35% | 820 |
| Nov 10, 2025 | 31.56 | 31.63 | 31.56 | 31.63 | 30.85 | 0.44% | 923 |
| Nov 7, 2025 | 30.90 | 31.53 | 30.90 | 31.49 | 30.72 | 1.47% | 5,028 |
| Nov 6, 2025 | 31.09 | 31.09 | 30.79 | 31.03 | 30.27 | -0.17% | 1,835 |
| Nov 5, 2025 | 30.97 | 31.09 | 30.95 | 31.09 | 30.32 | 1.01% | 1,667 |
| Nov 4, 2025 | 31.05 | 31.05 | 30.78 | 30.78 | 30.02 | -1.17% | 1,940 |
| Nov 3, 2025 | 31.20 | 31.20 | 30.99 | 31.14 | 30.37 | - | 2,833 |
| Oct 31, 2025 | 30.94 | 31.14 | 30.94 | 31.14 | 30.37 | 1.43% | 677 |
| Oct 30, 2025 | 30.90 | 31.03 | 30.70 | 30.70 | 29.95 | -1.54% | 15,684 |