Horizon Kinetics Blockchain Development ETF (BCDF)
NYSEARCA: BCDF · Real-Time Price · USD
31.20
-0.01 (-0.03%)
Aug 29, 2025, 4:00 PM - Market closed
BCDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 31.31 | 31.53 | 31.31 | 31.53 | 31.53 | 0.40% | 1,053 |
| Aug 19, 2025 | 31.44 | 31.46 | 31.24 | 31.40 | 31.40 | -0.38% | 3,495 |
| Aug 18, 2025 | 31.53 | 31.62 | 31.52 | 31.52 | 31.52 | -0.42% | 2,525 |
| Aug 15, 2025 | 31.55 | 31.66 | 31.53 | 31.66 | 31.66 | 0.42% | 845 |
| Aug 14, 2025 | 31.52 | 31.52 | 31.47 | 31.52 | 31.52 | -0.07% | 844 |
| Aug 13, 2025 | 31.58 | 31.66 | 31.55 | 31.55 | 31.55 | 0.30% | 344 |
| Aug 12, 2025 | 31.60 | 31.60 | 31.38 | 31.45 | 31.45 | -0.99% | 6,190 |
| Aug 11, 2025 | 31.75 | 31.86 | 31.75 | 31.77 | 31.77 | 0.25% | 720 |
| Aug 8, 2025 | 31.63 | 31.69 | 31.51 | 31.69 | 31.69 | 0.29% | 1,087 |
| Aug 7, 2025 | 31.94 | 31.94 | 31.50 | 31.59 | 31.59 | -0.35% | 4,727 |
| Aug 6, 2025 | 31.65 | 32.06 | 31.57 | 31.71 | 31.71 | -0.11% | 5,203 |
| Aug 5, 2025 | 31.59 | 31.97 | 31.59 | 31.74 | 31.74 | -0.41% | 10,814 |
| Aug 4, 2025 | 31.40 | 31.87 | 31.39 | 31.87 | 31.87 | 2.44% | 7,928 |
| Aug 1, 2025 | 31.10 | 31.13 | 31.01 | 31.11 | 31.11 | -0.16% | 2,045 |
| Jul 31, 2025 | 31.29 | 31.44 | 31.16 | 31.16 | 31.16 | -0.89% | 4,899 |
| Jul 30, 2025 | 31.33 | 31.57 | 31.28 | 31.44 | 31.44 | 0.48% | 9,371 |
| Jul 29, 2025 | 31.47 | 31.47 | 31.26 | 31.29 | 31.29 | -1.12% | 1,930 |
| Jul 28, 2025 | 31.82 | 31.82 | 31.65 | 31.65 | 31.65 | -1.29% | 1,449 |
| Jul 25, 2025 | 31.91 | 32.13 | 31.91 | 32.06 | 32.06 | -1.22% | 1,333 |
| Jul 24, 2025 | 32.13 | 32.47 | 32.13 | 32.46 | 32.46 | 0.48% | 820 |
| Jul 23, 2025 | 31.92 | 32.30 | 31.92 | 32.30 | 32.30 | 1.76% | 1,306 |
| Jul 22, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.58% | 223 |
| Jul 21, 2025 | 31.89 | 32.10 | 31.89 | 31.93 | 31.93 | 1.33% | 1,488 |
| Jul 18, 2025 | 31.63 | 31.63 | 31.51 | 31.51 | 31.51 | -0.52% | 251 |
| Jul 17, 2025 | 31.02 | 31.69 | 31.02 | 31.67 | 31.67 | 1.47% | 10,609 |
| Jul 16, 2025 | 30.77 | 31.21 | 30.77 | 31.21 | 31.21 | 1.54% | 1,166 |
| Jul 15, 2025 | 30.91 | 30.91 | 30.74 | 30.74 | 30.74 | -1.32% | 3,303 |
| Jul 14, 2025 | 31.08 | 31.15 | 31.05 | 31.15 | 31.15 | 0.18% | 1,110 |
| Jul 11, 2025 | 31.07 | 31.09 | 30.95 | 31.09 | 31.09 | -0.52% | 1,652 |
| Jul 10, 2025 | 31.13 | 31.26 | 31.09 | 31.26 | 31.26 | 0.45% | 2,893 |
| Jul 9, 2025 | 30.90 | 31.11 | 30.85 | 31.11 | 31.11 | 0.01% | 2,727 |
| Jul 8, 2025 | 31.25 | 31.27 | 31.11 | 31.11 | 31.11 | -0.21% | 2,557 |
| Jul 7, 2025 | 31.51 | 32.49 | 31.18 | 31.18 | 31.18 | -0.46% | 2,635 |
| Jul 3, 2025 | 31.39 | 31.39 | 31.32 | 31.32 | 31.32 | 0.05% | 396 |
| Jul 2, 2025 | 31.16 | 31.34 | 31.12 | 31.31 | 31.31 | 0.16% | 1,814 |
| Jul 1, 2025 | 31.18 | 31.26 | 31.01 | 31.26 | 31.26 | 0.28% | 528 |
| Jun 30, 2025 | 30.96 | 31.23 | 30.96 | 31.17 | 31.17 | 1.77% | 4,544 |
| Jun 27, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.24% | 260 |
| Jun 26, 2025 | 30.55 | 30.85 | 30.49 | 30.70 | 30.70 | 1.17% | 1,765 |
| Jun 25, 2025 | 30.29 | 30.35 | 30.29 | 30.35 | 30.35 | 0.24% | 157 |
| Jun 24, 2025 | 30.19 | 30.27 | 30.09 | 30.27 | 30.27 | 0.07% | 506 |
| Jun 23, 2025 | 30.10 | 30.25 | 29.70 | 30.25 | 30.25 | 0.32% | 2,031 |
| Jun 20, 2025 | 30.27 | 30.27 | 30.16 | 30.16 | 30.16 | -0.05% | 835 |