Skip to main content
Horizon Kinetics Blockchain Development ETF (BCDF)
NYSEARCA: BCDF · Real-Time Price · USD
28.26
+0.02 (0.07%)
Dec 23, 2024, 11:12 AM EST - Market closed

BCDF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202427.9927.9927.9927.9927.99-0.98%92
Dec 23, 202428.1428.2628.1428.2627.810.07%1,001
Dec 20, 202428.2428.4628.2428.2427.790.53%556
Dec 19, 202428.3128.3128.0928.0927.64-0.78%532
Dec 18, 202429.0929.0928.2828.3127.86-2.59%1,146
Dec 17, 202429.1529.1729.0729.0728.60-0.74%945
Dec 16, 202429.0829.4129.0829.2828.810.70%1,536
Dec 13, 202429.1029.1029.0529.0828.620.13%494
Dec 12, 202429.0429.0429.0429.0428.58-0.66%68
Dec 11, 202429.2129.2829.2129.2328.770.30%1,047
Dec 10, 202429.3229.4329.0729.1528.680.13%4,395
Dec 9, 202429.7929.7929.1129.1128.65-1.97%1,954
Dec 6, 202429.7029.7029.7029.7029.22-1.38%180
Dec 5, 202430.1430.1430.0030.1129.631.19%464
Dec 4, 202429.7929.8029.7629.7629.28-0.17%549
Dec 3, 202429.6829.8129.6829.8129.340.26%2,120
Dec 2, 202430.0730.0729.7329.7329.26-1.05%2,016
Nov 29, 202430.0930.1430.0530.0529.570.31%1,340
Nov 27, 202429.9229.9829.8629.9629.480.78%4,064
Nov 26, 202429.5529.8329.5529.7329.25-0.33%1,491
Nov 25, 202429.9529.9829.7929.8229.35-1.05%4,017
Nov 22, 202429.6530.1529.6530.1429.661.68%6,437
Nov 21, 202429.6929.6929.5029.6429.171.45%1,327
Nov 20, 202429.2229.2229.2229.2228.75-0.29%132
Nov 19, 202429.3329.4029.3029.3028.831.26%1,145
Nov 18, 202428.8829.0228.8828.9328.471.72%1,722
Nov 15, 202428.5128.5128.3628.4427.99-0.57%370
Nov 14, 202429.2329.2328.6128.6128.15-1.96%566
Nov 13, 202429.5729.7829.1829.1828.72-1.39%898
Nov 12, 202429.8029.8029.5229.5929.12-0.40%4,087
Nov 11, 202429.9030.0529.7129.7129.240.27%2,168
Nov 8, 202429.3629.7429.3429.6329.161.07%1,508
Nov 7, 202429.3229.3229.3029.3228.851.52%774
Nov 6, 202428.5628.9228.5628.8828.421.30%2,815
Nov 5, 202428.5128.5128.5128.5128.051.52%79
Nov 4, 202428.2128.2128.0828.0827.63-0.32%716
Nov 1, 202428.3328.3428.1728.1727.72-0.69%836
Oct 31, 202428.3028.4328.3028.3727.91-1.68%461
Oct 30, 202428.8028.8628.6728.8528.39-0.10%3,374
Oct 29, 202428.7528.9828.7528.8828.42-0.03%3,804
Oct 28, 202428.7128.9028.7128.8928.430.45%2,044
Oct 25, 202428.6328.7628.6328.7628.30-0.16%919
Oct 24, 202428.6328.9528.6328.8128.351.83%4,627
Oct 23, 202428.2928.2928.2928.2927.84-1.51%62
Oct 22, 202428.7228.7228.7228.7228.26-0.12%187
Oct 21, 202428.7628.7628.7628.7628.30-0.18%176
Oct 18, 202428.8328.8328.8128.8128.350.53%261
Oct 17, 202428.7728.7828.6528.6528.20-0.02%2,115
Oct 16, 202428.7228.7228.6628.6628.200.72%1,044
Oct 15, 202428.4628.4628.4628.4628.00-0.84%329
Oct 14, 202428.3328.7028.3328.7028.241.66%377
Oct 11, 202428.0428.2328.0428.2327.780.52%261
Oct 10, 202428.1928.1928.0428.0827.63-0.65%465
Oct 9, 202428.1428.2728.1428.2627.810.29%1,081
Oct 8, 202428.0728.1828.0628.1827.730.95%3,784
Oct 7, 202428.1828.1827.9227.9227.47-1.63%1,067
Oct 4, 202428.2728.4028.2728.3827.930.86%710
Oct 3, 202428.1428.1428.1428.1427.690.17%74
Oct 2, 202428.0528.0928.0028.0927.640.07%411
Oct 1, 202427.8428.0727.8428.0727.630.62%1,380
Sep 30, 202427.8727.9027.8727.9027.460.27%1,388
Sep 27, 202427.8727.9527.7927.8327.38-0.20%1,271
Sep 26, 202427.8027.8827.8027.8827.440.92%971
Sep 25, 202427.7027.7227.6327.6327.19-0.82%2,261
Sep 24, 202427.8428.0127.8427.8627.410.68%3,981
Sep 23, 202427.5427.7527.5427.6727.230.87%4,349
Sep 20, 202427.3827.4327.3827.4326.99-0.28%427
Sep 19, 202427.3927.7627.3927.5127.070.89%2,629
Sep 18, 202427.2527.5427.2527.2626.83-0.18%1,047
Sep 17, 202427.3527.3527.3127.3126.880.08%265
Sep 16, 202427.2927.2927.2927.2926.860.51%157
Sep 13, 202427.2227.2827.1527.1526.720.15%1,328
Sep 12, 202426.9327.1426.9327.1126.680.59%2,442
Sep 11, 202426.9526.9526.9526.9526.520.07%199
Sep 10, 202426.7126.9326.7126.9326.500.19%623
Sep 9, 202426.8326.9826.8326.8826.451.38%967
Sep 6, 202426.5726.7926.5226.5226.09-1.63%3,343
Sep 5, 202426.7227.1826.7226.9526.521.69%6,065
Sep 4, 202426.5426.5526.4826.5126.08-0.05%2,253
Sep 3, 202426.5226.5226.5226.5226.10-1.37%186
Aug 30, 202427.0327.0326.8926.8926.460.06%204
Aug 29, 202427.0127.0126.8726.8726.440.22%392
Aug 28, 202426.8326.9226.8126.8126.38-1.35%755
Aug 27, 202426.7927.1926.4527.1826.741.36%11,310
Aug 26, 202426.8126.8126.8126.8126.38-0.42%173
Aug 23, 202427.2727.2826.8826.9226.491.40%502
Aug 22, 202426.5726.6326.5526.5526.13-0.89%364
Aug 21, 202426.5026.8826.5026.7926.361.42%1,658
Aug 20, 202426.4628.0626.4226.4226.000.28%3,742
Aug 19, 202426.3826.5126.3226.3425.920.43%1,622
Aug 16, 202426.1126.2326.1126.2325.810.79%615
Aug 15, 202426.0226.0226.0226.0225.610.15%149
Aug 14, 202425.8825.9825.8325.9825.570.10%597
Aug 13, 202425.8425.9625.8425.9625.540.95%679
Aug 12, 202425.7825.7825.7125.7125.300.29%473
Aug 9, 202425.5325.6425.4825.6425.230.71%533
Aug 8, 202425.4025.4625.4025.4625.051.83%1,716
Aug 7, 202425.0925.1025.0025.0024.600.13%1,991
Aug 6, 202424.7124.9724.7024.9724.571.24%7,109
Aug 5, 202424.3124.6724.3024.6624.27-1.78%1,160