Horizon Kinetics Blockchain Development ETF (BCDF)
NYSEARCA: BCDF · Real-Time Price · USD
30.17
-0.07 (-0.22%)
May 30, 2025, 4:00 PM - Market closed
BCDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 30.63 | 30.89 | 30.63 | 30.69 | 30.69 | -0.56% | 689 |
| May 19, 2025 | 30.14 | 30.96 | 30.14 | 30.86 | 30.86 | 1.29% | 4,151 |
| May 16, 2025 | 29.84 | 30.61 | 29.84 | 30.46 | 30.46 | 0.52% | 8,788 |
| May 15, 2025 | 30.01 | 30.56 | 29.95 | 30.31 | 30.31 | 1.23% | 1,944 |
| May 14, 2025 | 30.36 | 30.38 | 29.94 | 29.94 | 29.94 | -0.64% | 1,706 |
| May 13, 2025 | 29.95 | 30.13 | 29.95 | 30.13 | 30.13 | 0.67% | 1,883 |
| May 12, 2025 | 29.82 | 30.01 | 29.82 | 29.93 | 29.93 | -1.06% | 1,393 |
| May 9, 2025 | 30.21 | 30.25 | 30.21 | 30.25 | 30.25 | 0.41% | 719 |
| May 8, 2025 | 30.26 | 30.26 | 30.13 | 30.13 | 30.13 | -0.18% | 2,036 |
| May 7, 2025 | 30.16 | 30.31 | 30.11 | 30.18 | 30.18 | 0.02% | 2,388 |
| May 6, 2025 | 29.86 | 30.24 | 29.86 | 30.17 | 30.17 | 0.18% | 2,177 |
| May 5, 2025 | 29.95 | 30.30 | 29.95 | 30.12 | 30.12 | -0.01% | 3,517 |
| May 2, 2025 | 29.74 | 30.33 | 29.74 | 30.12 | 30.12 | 0.91% | 4,722 |
| May 1, 2025 | 29.21 | 29.88 | 29.21 | 29.85 | 29.85 | 1.63% | 6,351 |
| Apr 30, 2025 | 28.81 | 29.42 | 28.81 | 29.37 | 29.37 | 1.13% | 3,680 |
| Apr 29, 2025 | 29.01 | 29.04 | 28.88 | 29.04 | 29.04 | 0.39% | 3,496 |
| Apr 28, 2025 | 28.90 | 28.93 | 28.80 | 28.93 | 28.93 | 0.28% | 670 |
| Apr 25, 2025 | 28.87 | 28.87 | 28.85 | 28.85 | 28.85 | -0.45% | 325 |
| Apr 24, 2025 | 28.84 | 28.98 | 28.70 | 28.98 | 28.98 | 1.54% | 1,036 |
| Apr 23, 2025 | 28.62 | 28.67 | 28.53 | 28.54 | 28.54 | 0.44% | 1,184 |
| Apr 22, 2025 | 27.95 | 28.42 | 27.95 | 28.42 | 28.42 | 2.93% | 2,610 |
| Apr 21, 2025 | 27.79 | 27.95 | 27.50 | 27.61 | 27.61 | -1.17% | 3,036 |
| Apr 17, 2025 | 28.07 | 28.07 | 27.94 | 27.94 | 27.94 | 0.98% | 306 |
| Apr 16, 2025 | 27.83 | 27.83 | 27.67 | 27.67 | 27.67 | -0.37% | 1,474 |
| Apr 15, 2025 | 27.40 | 27.91 | 27.40 | 27.77 | 27.77 | 0.30% | 4,867 |
| Apr 14, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 1.29% | 263 |
| Apr 11, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 2.81% | 300 |
| Apr 10, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -1.11% | 191 |
| Apr 9, 2025 | 25.75 | 26.88 | 25.52 | 26.88 | 26.88 | 4.76% | 2,829 |
| Apr 8, 2025 | 26.40 | 26.40 | 25.66 | 25.66 | 25.66 | -0.37% | 1,345 |
| Apr 7, 2025 | 25.83 | 25.83 | 25.57 | 25.76 | 25.76 | -2.30% | 1,112 |
| Apr 4, 2025 | 27.06 | 27.06 | 26.36 | 26.36 | 26.36 | -5.78% | 768 |
| Apr 3, 2025 | 28.20 | 28.23 | 27.92 | 27.98 | 27.98 | -0.61% | 4,762 |
| Apr 2, 2025 | 28.07 | 28.31 | 28.07 | 28.15 | 28.15 | 0.70% | 1,002 |
| Apr 1, 2025 | 27.86 | 27.96 | 27.79 | 27.96 | 27.96 | 0.29% | 882 |
| Mar 31, 2025 | 27.71 | 27.88 | 27.71 | 27.88 | 27.88 | -0.57% | 402 |
| Mar 28, 2025 | 28.01 | 28.05 | 27.95 | 28.03 | 28.03 | -0.62% | 1,064 |
| Mar 27, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.25% | 126 |
| Mar 26, 2025 | 28.29 | 28.29 | 28.14 | 28.14 | 28.14 | -0.60% | 224 |
| Mar 25, 2025 | 28.38 | 28.38 | 28.31 | 28.31 | 28.31 | - | 304 |
| Mar 24, 2025 | 28.22 | 28.38 | 28.20 | 28.31 | 28.31 | 1.22% | 10,288 |
| Mar 21, 2025 | 28.00 | 28.00 | 27.97 | 27.97 | 27.97 | -0.64% | 2,328 |
| Mar 20, 2025 | 28.12 | 28.15 | 28.12 | 28.15 | 28.15 | 0.05% | 947 |