Horizon Kinetics Blockchain Development ETF (BCDF)
NYSEARCA: BCDF · Real-Time Price · USD
31.16
-0.41 (-1.29%)
At close: Mar 18, 2026, 4:00 PM EDT
31.16
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT
BCDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 31.53 | 31.53 | 31.31 | 31.40 | - | -0.52% | 290 |
| Mar 17, 2026 | 31.38 | 31.62 | 31.38 | 31.56 | 31.56 | 0.41% | 2,407 |
| Mar 16, 2026 | 31.18 | 31.43 | 31.18 | 31.43 | 31.43 | 1.23% | 2,926 |
| Mar 13, 2026 | 31.14 | 31.14 | 31.05 | 31.05 | 31.05 | 0.32% | 605 |
| Mar 12, 2026 | 31.07 | 31.12 | 30.95 | 30.95 | 30.95 | -0.72% | 1,063 |
| Mar 11, 2026 | 31.07 | 31.25 | 31.07 | 31.18 | 31.18 | -2.45% | 2,500 |
| Mar 10, 2026 | 31.35 | 33.04 | 31.34 | 31.96 | 31.96 | 0.52% | 1,287 |
| Mar 9, 2026 | 31.47 | 31.79 | 31.47 | 31.79 | 31.79 | 0.09% | 3,710 |
| Mar 6, 2026 | 31.72 | 31.97 | 31.62 | 31.76 | 31.76 | -0.36% | 5,042 |
| Mar 5, 2026 | 31.94 | 31.94 | 31.65 | 31.88 | 31.88 | -1.45% | 3,340 |
| Mar 4, 2026 | 32.12 | 32.36 | 32.12 | 32.35 | 32.35 | 0.21% | 5,360 |
| Mar 3, 2026 | 31.54 | 32.47 | 31.43 | 32.28 | 32.28 | 0.32% | 3,564 |
| Mar 2, 2026 | 31.56 | 32.18 | 31.56 | 32.18 | 32.18 | 0.62% | 3,288 |
| Feb 27, 2026 | 31.80 | 31.99 | 31.80 | 31.98 | 31.98 | 2.26% | 869 |
| Feb 26, 2026 | 31.51 | 31.72 | 31.25 | 31.27 | 31.27 | 0.22% | 3,592 |
| Feb 25, 2026 | 31.31 | 31.33 | 31.20 | 31.20 | 31.20 | 1.17% | 394 |
| Feb 24, 2026 | 30.78 | 30.84 | 30.78 | 30.84 | 30.84 | -0.45% | 1,717 |
| Feb 23, 2026 | 30.89 | 30.98 | 30.89 | 30.98 | 30.98 | 0.63% | 617 |
| Feb 20, 2026 | 30.82 | 30.82 | 30.79 | 30.79 | 30.79 | 0.18% | 914 |
| Feb 19, 2026 | 30.58 | 30.73 | 30.58 | 30.73 | 30.73 | 0.74% | 1,648 |
| Feb 18, 2026 | 30.43 | 30.64 | 30.43 | 30.51 | 30.50 | 0.30% | 2,311 |
| Feb 17, 2026 | 30.22 | 30.41 | 29.97 | 30.41 | 30.41 | 1.53% | 2,841 |
| Feb 13, 2026 | 30.14 | 30.14 | 29.96 | 29.96 | 29.96 | -0.14% | 952 |
| Feb 12, 2026 | 30.18 | 30.18 | 30.00 | 30.00 | 30.00 | -1.43% | 2,488 |
| Feb 11, 2026 | 30.77 | 30.77 | 30.43 | 30.43 | 30.43 | -1.61% | 1,691 |
| Feb 10, 2026 | 30.99 | 31.35 | 30.93 | 30.93 | 30.93 | -0.34% | 4,679 |
| Feb 9, 2026 | 30.83 | 31.04 | 30.77 | 31.04 | 31.04 | 1.17% | 676 |
| Feb 6, 2026 | 30.56 | 30.68 | 30.52 | 30.68 | 30.68 | 1.26% | 2,200 |
| Feb 5, 2026 | 30.42 | 30.44 | 30.30 | 30.30 | 30.30 | -0.31% | 5,880 |
| Feb 4, 2026 | 30.34 | 30.39 | 30.24 | 30.39 | 30.39 | -0.01% | 4,647 |
| Feb 3, 2026 | 31.20 | 31.21 | 30.24 | 30.39 | 30.39 | -2.72% | 2,155 |
| Feb 2, 2026 | 32.09 | 32.09 | 31.24 | 31.24 | 31.24 | -0.79% | 572 |
| Jan 30, 2026 | 31.74 | 31.74 | 31.43 | 31.49 | 31.49 | -0.99% | 1,409 |
| Jan 29, 2026 | 31.76 | 31.81 | 31.76 | 31.81 | 31.81 | -0.48% | 864 |
| Jan 28, 2026 | 31.98 | 32.01 | 31.96 | 31.96 | 31.96 | -0.42% | 930 |
| Jan 27, 2026 | 31.92 | 32.09 | 31.92 | 32.09 | 32.09 | 0.46% | 2,333 |
| Jan 26, 2026 | 33.65 | 33.65 | 31.86 | 31.95 | 31.95 | -0.65% | 15,233 |
| Jan 23, 2026 | 32.19 | 32.19 | 32.16 | 32.16 | 32.16 | 0.17% | 293 |
| Jan 22, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.21% | 367 |
| Jan 21, 2026 | 31.96 | 32.41 | 31.86 | 32.03 | 32.03 | -0.68% | 5,943 |
| Jan 20, 2026 | 33.32 | 36.27 | 31.80 | 32.25 | 32.25 | -0.42% | 5,931 |
| Jan 16, 2026 | 32.12 | 32.41 | 32.11 | 32.39 | 32.39 | 1.39% | 1,087 |
| Jan 15, 2026 | 32.67 | 33.04 | 31.81 | 31.94 | 31.94 | 1.01% | 9,541 |
| Jan 14, 2026 | 31.23 | 31.62 | 31.23 | 31.62 | 31.62 | 1.17% | 3,066 |
| Jan 13, 2026 | 31.18 | 31.26 | 31.18 | 31.26 | 31.26 | -0.34% | 633 |
| 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 |