Horizon Kinetics Blockchain Development ETF (BCDF)

NYSEARCA: BCDF · Real-Time Price · USD

30.16

-0.35 (-1.16%)

At close: Jun 22, 2026, 4:00 PM EDT

30.11

-0.05 (-0.16%)

After-hours: Jun 22, 2026, 8:00 PM EDT

BCDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	30.30	30.30	30.10	30.16	30.16	-1.16%	5,520
Jun 18, 2026	30.90	30.91	30.51	30.51	30.51	-1.34%	1,072
Jun 17, 2026	31.29	31.29	30.91	30.93	30.93	-2.06%	3,663
Jun 16, 2026	31.58	31.68	31.54	31.57	31.57	-0.80%	1,940
Jun 15, 2026	31.83	31.83	31.83	31.83	31.83	0.50%	170
Jun 12, 2026	31.67	31.67	31.67	31.67	31.67	0.80%	216
Jun 11, 2026	31.26	31.42	31.26	31.42	31.42	0.30%	512
Jun 10, 2026	31.33	31.33	31.33	31.33	31.33	0.59%	674
Jun 9, 2026	30.91	31.14	30.91	31.14	31.14	0.90%	1,061
Jun 8, 2026	30.86	30.86	30.86	30.86	30.86	0.70%	319
Jun 5, 2026	30.65	30.65	30.65	30.65	30.65	-1.85%	602
Jun 4, 2026	31.30	31.31	31.23	31.23	31.23	0.11%	709
Jun 3, 2026	31.20	31.33	31.12	31.19	31.19	-0.16%	3,536
Jun 2, 2026	31.23	31.34	31.23	31.24	31.24	-2.66%	4,245
Jun 1, 2026	32.11	32.35	32.10	32.10	32.10	-0.43%	1,411
May 29, 2026	32.31	32.43	32.12	32.24	32.24	0.13%	3,146
May 28, 2026	32.26	32.26	32.20	32.20	32.20	-0.52%	881
May 27, 2026	32.42	32.45	32.36	32.36	32.36	-1.56%	1,381
May 26, 2026	32.96	33.03	32.78	32.88	32.88	-2.65%	5,215
May 22, 2026	33.25	33.79	33.20	33.77	33.77	2.36%	6,915
May 21, 2026	32.96	33.01	32.96	32.99	32.99	-0.21%	569
May 20, 2026	33.03	33.13	33.02	33.06	33.06	0.50%	1,418
May 19, 2026	33.09	33.09	32.89	32.89	32.89	-0.24%	1,181
May 18, 2026	32.96	33.00	32.90	32.97	32.97	1.00%	1,459
May 15, 2026	32.67	32.67	32.65	32.65	32.65	-0.82%	358
May 14, 2026	32.99	32.99	32.92	32.92	32.92	0.12%	772
May 13, 2026	32.61	32.88	32.61	32.88	32.88	0.16%	1,122
May 12, 2026	32.83	32.83	32.83	32.83	32.83	0.26%	428
May 11, 2026	32.67	32.74	32.64	32.74	32.74	-0.14%	939
May 8, 2026	32.61	32.81	32.57	32.79	32.79	0.48%	1,157
May 7, 2026	32.57	32.63	32.55	32.63	32.63	-1.01%	348
May 6, 2026	32.81	32.96	32.80	32.96	32.96	0.52%	1,526
May 5, 2026	32.95	32.95	32.73	32.79	32.79	0.18%	2,156
May 4, 2026	32.76	32.92	32.61	32.73	32.73	0.45%	10,786
May 1, 2026	32.93	32.93	32.59	32.59	32.58	0.45%	1,915
Apr 30, 2026	32.46	32.46	32.29	32.44	32.44	0.86%	4,389
Apr 29, 2026	32.14	32.16	32.14	32.16	32.16	-0.19%	606
Apr 28, 2026	32.19	32.23	32.02	32.23	32.23	0.29%	1,618
Apr 27, 2026	32.18	32.27	32.13	32.13	32.13	-0.31%	1,933
Apr 24, 2026	32.25	32.25	31.95	32.23	32.23	-0.02%	4,764
Apr 23, 2026	32.22	32.24	32.22	32.24	32.24	-0.17%	680
Apr 22, 2026	32.31	32.42	32.13	32.29	32.29	0.65%	3,475
Apr 21, 2026	32.51	32.59	31.75	32.09	32.09	-1.08%	10,833
Apr 20, 2026	32.38	32.57	32.17	32.44	32.44	-0.31%	4,009
Apr 17, 2026	32.63	32.66	32.54	32.54	32.54	-0.07%	1,284
Apr 16, 2026	32.43	32.59	32.41	32.56	32.56	0.58%	939
Apr 15, 2026	32.26	32.38	32.26	32.37	32.37	0.32%	635
Apr 14, 2026	32.13	32.27	32.13	32.27	32.27	1.05%	1,757
Apr 13, 2026	31.94	31.94	31.94	31.94	31.94	0.99%	213
Apr 10, 2026	31.75	31.75	31.62	31.62	31.62	-0.45%	993