Horizon Kinetics Blockchain Development ETF (BCDF)
NYSEARCA: BCDF · Real-Time Price · USD
30.70
-0.48 (-1.54%)
At close: Oct 30, 2025, 4:00 PM EDT
30.70
0.00 (0.00%)
After-hours: Oct 30, 2025, 8:00 PM EDT
BCDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 30.90 | 31.03 | 30.70 | 30.70 | 30.70 | -1.54% | 15,684 |
| Oct 29, 2025 | 31.55 | 31.55 | 31.18 | 31.18 | 31.18 | -2.07% | 1,402 |
| Oct 28, 2025 | 31.75 | 31.94 | 31.75 | 31.84 | 31.84 | -0.95% | 2,136 |
| Oct 27, 2025 | 32.00 | 32.14 | 31.91 | 32.14 | 32.14 | 0.66% | 1,121 |
| Oct 24, 2025 | 31.98 | 31.98 | 31.93 | 31.93 | 31.93 | 0.28% | 448 |
| Oct 23, 2025 | 31.68 | 31.93 | 31.54 | 31.84 | 31.84 | 1.97% | 2,092 |
| Oct 22, 2025 | 31.41 | 31.41 | 31.18 | 31.23 | 31.23 | -1.64% | 935 |
| Oct 21, 2025 | 31.86 | 31.86 | 31.75 | 31.75 | 31.75 | -0.15% | 1,157 |
| Oct 20, 2025 | 31.87 | 31.89 | 31.80 | 31.80 | 31.80 | 0.94% | 589 |
| Oct 17, 2025 | 31.35 | 31.61 | 31.17 | 31.50 | 31.50 | -1.23% | 3,115 |
| Oct 16, 2025 | 31.85 | 32.00 | 31.85 | 31.89 | 31.89 | -0.32% | 2,465 |
| Oct 15, 2025 | 31.97 | 32.05 | 31.52 | 31.99 | 31.99 | -0.32% | 30,948 |
| Oct 14, 2025 | 31.93 | 32.10 | 31.93 | 32.09 | 32.09 | 0.95% | 2,013 |
| Oct 13, 2025 | 31.82 | 31.82 | 31.79 | 31.79 | 31.79 | 1.12% | 312 |
| Oct 10, 2025 | 32.20 | 32.22 | 31.44 | 31.44 | 31.44 | -1.61% | 554 |
| Oct 9, 2025 | 32.12 | 32.12 | 31.86 | 31.96 | 31.96 | -0.75% | 8,931 |
| Oct 8, 2025 | 31.99 | 32.20 | 31.99 | 32.20 | 32.20 | 0.41% | 327 |
| Oct 7, 2025 | 32.38 | 32.38 | 32.02 | 32.07 | 32.07 | -0.25% | 816 |
| Oct 6, 2025 | 32.07 | 32.27 | 32.04 | 32.15 | 32.15 | 0.56% | 1,039 |
| Oct 3, 2025 | 32.11 | 32.13 | 31.97 | 31.97 | 31.97 | 0.27% | 516 |
| Oct 2, 2025 | 31.74 | 31.93 | 31.74 | 31.88 | 31.88 | 1.10% | 528 |
| Oct 1, 2025 | 31.55 | 31.55 | 31.51 | 31.54 | 31.54 | -0.01% | 594 |
| Sep 30, 2025 | 31.38 | 31.54 | 31.38 | 31.54 | 31.54 | 0.79% | 382 |
| Sep 29, 2025 | 31.25 | 31.29 | 31.25 | 31.29 | 31.29 | 1.40% | 843 |
| Sep 26, 2025 | 30.84 | 30.86 | 30.84 | 30.86 | 30.86 | 0.03% | 490 |
| Sep 25, 2025 | 30.77 | 30.85 | 30.77 | 30.85 | 30.85 | -1.07% | 274 |
| Sep 24, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.12% | 175 |
| Sep 23, 2025 | 31.22 | 31.29 | 31.22 | 31.22 | 31.22 | 0.16% | 1,912 |
| Sep 22, 2025 | 30.94 | 31.17 | 30.94 | 31.17 | 31.17 | 0.49% | 440 |
| Sep 19, 2025 | 30.97 | 31.11 | 30.97 | 31.02 | 31.02 | -0.40% | 2,095 |
| Sep 18, 2025 | 31.46 | 31.46 | 31.14 | 31.14 | 31.14 | -0.25% | 628 |
| Sep 17, 2025 | 31.33 | 31.36 | 31.21 | 31.22 | 31.22 | 0.20% | 1,346 |
| Sep 16, 2025 | 31.07 | 31.16 | 31.07 | 31.16 | 31.16 | -0.46% | 311 |
| Sep 15, 2025 | 31.21 | 31.30 | 31.21 | 31.30 | 31.30 | 0.21% | 1,389 |
| Sep 12, 2025 | 31.12 | 31.24 | 31.12 | 31.24 | 31.24 | -0.04% | 393 |
| Sep 11, 2025 | 31.16 | 31.35 | 31.16 | 31.25 | 31.25 | 1.27% | 1,498 |
| Sep 10, 2025 | 30.80 | 30.96 | 30.80 | 30.86 | 30.86 | -0.65% | 1,241 |
| Sep 9, 2025 | 30.82 | 31.06 | 30.74 | 31.06 | 31.06 | 0.72% | 1,178 |
| Sep 8, 2025 | 30.64 | 30.84 | 30.64 | 30.84 | 30.84 | 0.92% | 593 |
| Sep 5, 2025 | 30.70 | 30.70 | 30.56 | 30.56 | 30.56 | -0.66% | 2,098 |
| Sep 4, 2025 | 30.69 | 30.82 | 30.69 | 30.76 | 30.76 | -0.41% | 544 |
| Sep 3, 2025 | 30.93 | 30.93 | 30.87 | 30.89 | 30.89 | -0.04% | 1,292 |
| Sep 2, 2025 | 30.99 | 30.99 | 30.75 | 30.90 | 30.90 | -0.96% | 1,155 |
| Aug 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.04% | 583 |
| Aug 28, 2025 | 31.07 | 31.30 | 31.07 | 31.21 | 31.21 | -0.12% | 15,516 |
| Aug 27, 2025 | 31.20 | 31.32 | 31.20 | 31.25 | 31.25 | -0.19% | 574 |
| Aug 26, 2025 | 31.23 | 31.31 | 31.19 | 31.31 | 31.31 | -0.10% | 1,203 |
| Aug 25, 2025 | 31.44 | 31.44 | 31.34 | 31.34 | 31.34 | -0.59% | 571 |
| Aug 22, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.76% | 209 |
| Aug 21, 2025 | 31.33 | 31.33 | 31.25 | 31.29 | 31.29 | -0.75% | 415 |