Horizon Kinetics Blockchain Development ETF (BCDF)
NYSEARCA: BCDF · Real-Time Price · USD
31.25
+0.14 (0.47%)
Jul 10, 2025, 4:00 PM - Market closed

BCDF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202531.1331.2631.0931.2631.260.45%2,893
Jul 9, 202530.9031.1130.8531.1131.110.01%2,727
Jul 8, 202531.2531.2731.1131.1131.11-0.21%2,557
Jul 7, 202531.5132.4931.1831.1831.18-0.46%2,635
Jul 3, 202531.3931.3931.3231.3231.320.05%396
Jul 2, 202531.1631.3431.1231.3131.310.16%1,814
Jul 1, 202531.1831.2631.0131.2631.260.28%528
Jun 30, 202530.9631.2330.9631.1731.171.77%4,544
Jun 27, 202530.6330.6330.6330.6330.63-0.24%260
Jun 26, 202530.5530.8530.4930.7030.701.17%1,765
Jun 25, 202530.2930.3530.2930.3530.350.24%157
Jun 24, 202530.1930.2730.0930.2730.270.07%506
Jun 23, 202530.1030.2529.7030.2530.250.32%2,031
Jun 20, 202530.2730.2730.1630.1630.16-0.05%835
Jun 18, 202530.1830.2730.1630.1730.170.30%598
Jun 17, 202530.1330.3530.0730.0830.08-0.52%2,531
Jun 16, 202530.2830.3430.2430.2430.240.62%877
Jun 13, 202530.1130.2730.0330.0530.05-0.59%2,301
Jun 12, 202530.1730.2330.1730.2330.230.84%603
Jun 11, 202530.0130.2929.8929.9829.98-0.31%8,517
Jun 10, 202530.1030.1630.0730.0730.07-0.59%781
Jun 9, 202530.0230.2530.0230.2530.25-0.08%5,935
Jun 6, 202530.2430.3730.1630.2730.270.90%30,802
Jun 5, 202530.0930.1830.0030.0030.00-0.27%2,447
Jun 4, 202530.0930.0930.0430.0830.08-0.04%683
Jun 3, 202530.1330.1429.9730.0930.09-0.25%1,617
Jun 2, 202530.1330.1929.8230.1730.17-0.02%2,434
May 30, 202530.0730.1729.9430.1730.17-0.23%911
May 29, 202530.3230.3230.1530.2430.24-0.19%1,083
May 28, 202530.3030.5030.1230.3030.30-1.43%20,881
May 27, 202530.7530.8130.6830.7430.740.44%2,427
May 23, 202530.6630.6630.4130.6030.60-0.22%3,528
May 22, 202530.6430.7330.4330.6730.670.09%1,149
May 21, 202530.6730.8030.6430.6430.64-0.14%1,007
May 20, 202530.6330.8930.6330.6930.69-0.56%689
May 19, 202530.1430.9630.1430.8630.861.29%4,151
May 16, 202529.8430.6129.8430.4630.460.52%8,788
May 15, 202530.0130.5629.9530.3130.311.23%1,944
May 14, 202530.3630.3829.9429.9429.94-0.64%1,706
May 13, 202529.9530.1329.9530.1330.130.67%1,883
May 12, 202529.8230.0129.8229.9329.93-1.06%1,393
May 9, 202530.2130.2530.2130.2530.250.41%719
May 8, 202530.2630.2630.1330.1330.13-0.18%2,036
May 7, 202530.1630.3130.1130.1830.180.02%2,388
May 6, 202529.8630.2429.8630.1730.170.18%2,177
May 5, 202529.9530.3029.9530.1230.12-0.01%3,517
May 2, 202529.7430.3329.7430.1230.120.91%4,722
May 1, 202529.2129.8829.2129.8529.851.63%6,351
Apr 30, 202528.8129.4228.8129.3729.371.13%3,680
Apr 29, 202529.0129.0428.8829.0429.040.39%3,496