Global X Blockchain ETF (BKCH)
NASDAQ: BKCH · Real-Time Price · USD
107.57
-1.47 (-1.35%)
At close: Oct 29, 2025, 4:00 PM EDT
107.17
-0.40 (-0.37%)
After-hours: Oct 29, 2025, 7:52 PM EDT
BKCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 109.95 | 111.24 | 104.55 | 107.57 | 107.57 | -1.35% | 121,849 |
| Oct 28, 2025 | 111.39 | 115.33 | 108.96 | 109.04 | 109.04 | -2.13% | 220,251 |
| Oct 27, 2025 | 112.44 | 112.57 | 109.47 | 111.41 | 111.41 | 2.04% | 124,559 |
| Oct 24, 2025 | 106.06 | 109.22 | 105.01 | 109.18 | 109.18 | 8.25% | 125,584 |
| Oct 23, 2025 | 97.32 | 103.00 | 96.70 | 100.86 | 100.86 | 4.47% | 213,452 |
| Oct 22, 2025 | 102.12 | 105.34 | 92.40 | 96.54 | 96.54 | -8.26% | 327,157 |
| Oct 21, 2025 | 110.04 | 110.33 | 103.72 | 105.23 | 105.23 | -5.65% | 103,189 |
| Oct 20, 2025 | 113.06 | 116.71 | 110.00 | 111.53 | 111.53 | 4.59% | 126,322 |
| Oct 17, 2025 | 102.98 | 107.12 | 102.01 | 106.64 | 106.64 | -2.24% | 265,351 |
| Oct 16, 2025 | 120.45 | 120.45 | 109.00 | 109.08 | 109.08 | -9.63% | 241,401 |
| Oct 15, 2025 | 121.62 | 123.69 | 115.72 | 120.71 | 120.71 | 3.00% | 147,805 |
| Oct 14, 2025 | 107.63 | 120.64 | 104.19 | 117.19 | 117.19 | 4.65% | 157,665 |
| Oct 13, 2025 | 109.16 | 112.88 | 106.01 | 111.98 | 111.98 | 7.36% | 137,212 |
| Oct 10, 2025 | 114.52 | 120.02 | 103.19 | 104.30 | 104.30 | -4.29% | 240,461 |
| Oct 9, 2025 | 106.96 | 109.28 | 104.27 | 108.97 | 108.97 | 3.65% | 148,850 |
| Oct 8, 2025 | 103.01 | 106.99 | 101.55 | 105.13 | 105.13 | 2.94% | 168,451 |
| Oct 7, 2025 | 104.26 | 104.53 | 96.59 | 102.13 | 102.13 | 0.62% | 192,565 |
| Oct 6, 2025 | 99.12 | 101.89 | 98.72 | 101.50 | 101.50 | 7.35% | 165,097 |
| Oct 3, 2025 | 93.49 | 97.86 | 92.69 | 94.55 | 94.55 | 2.68% | 109,285 |
| Oct 2, 2025 | 90.88 | 93.06 | 89.78 | 92.08 | 92.08 | 4.41% | 134,056 |
| Oct 1, 2025 | 87.59 | 89.28 | 86.50 | 88.19 | 88.19 | 2.21% | 41,879 |
| Sep 30, 2025 | 86.40 | 86.94 | 84.92 | 86.28 | 86.28 | -0.06% | 37,610 |
| Sep 29, 2025 | 81.38 | 86.50 | 80.99 | 86.33 | 86.33 | 9.22% | 67,144 |
| Sep 26, 2025 | 79.98 | 80.18 | 76.37 | 79.04 | 79.04 | -1.38% | 88,049 |
| Sep 25, 2025 | 82.49 | 83.64 | 78.46 | 80.15 | 80.15 | -6.07% | 111,204 |
| Sep 24, 2025 | 84.51 | 88.11 | 84.51 | 85.33 | 85.33 | 3.31% | 67,121 |
| Sep 23, 2025 | 86.89 | 87.27 | 82.01 | 82.60 | 82.60 | -2.93% | 132,292 |
| Sep 22, 2025 | 80.52 | 85.54 | 79.16 | 85.09 | 85.09 | 4.24% | 67,622 |
| Sep 19, 2025 | 80.76 | 83.15 | 80.76 | 81.63 | 81.63 | -0.27% | 55,580 |
| Sep 18, 2025 | 82.26 | 83.31 | 79.87 | 81.85 | 81.85 | 1.97% | 159,940 |
| Sep 17, 2025 | 77.81 | 80.88 | 76.38 | 80.27 | 80.27 | 2.61% | 61,203 |
| Sep 16, 2025 | 76.37 | 78.61 | 74.63 | 78.23 | 78.23 | 3.04% | 53,915 |
| Sep 15, 2025 | 75.23 | 76.00 | 74.20 | 75.92 | 75.92 | 2.53% | 44,972 |
| Sep 12, 2025 | 71.42 | 74.05 | 71.33 | 74.05 | 74.05 | 3.68% | 47,422 |
| Sep 11, 2025 | 70.00 | 73.25 | 70.00 | 71.42 | 71.42 | 0.92% | 52,828 |
| Sep 10, 2025 | 68.00 | 71.42 | 67.44 | 70.77 | 70.77 | 5.00% | 67,408 |
| Sep 9, 2025 | 62.90 | 67.56 | 62.59 | 67.40 | 67.40 | 9.50% | 77,646 |
| Sep 8, 2025 | 60.74 | 62.09 | 60.20 | 61.55 | 61.55 | 1.32% | 26,110 |
| Sep 5, 2025 | 61.83 | 62.21 | 58.81 | 60.75 | 60.75 | 0.21% | 35,826 |
| Sep 4, 2025 | 63.80 | 63.80 | 60.35 | 60.62 | 60.62 | -3.43% | 34,916 |
| Sep 3, 2025 | 65.00 | 65.60 | 61.25 | 62.78 | 62.78 | -2.34% | 30,076 |
| Sep 2, 2025 | 62.32 | 65.21 | 61.00 | 64.28 | 64.28 | 0.73% | 37,914 |
| Aug 29, 2025 | 64.00 | 64.63 | 62.07 | 63.81 | 63.81 | 0.91% | 29,249 |
| Aug 28, 2025 | 63.50 | 64.51 | 63.09 | 63.23 | 63.23 | 1.11% | 28,576 |
| Aug 27, 2025 | 62.25 | 63.44 | 62.16 | 62.54 | 62.54 | 0.43% | 24,449 |
| Aug 26, 2025 | 60.33 | 62.78 | 60.30 | 62.27 | 62.27 | 1.98% | 250,320 |
| Aug 25, 2025 | 60.38 | 61.65 | 58.99 | 61.06 | 61.06 | -1.44% | 28,831 |
| Aug 22, 2025 | 58.69 | 62.84 | 58.03 | 61.95 | 61.95 | 5.79% | 66,960 |
| Aug 21, 2025 | 58.52 | 59.21 | 57.63 | 58.56 | 58.56 | -1.45% | 39,241 |
| Aug 20, 2025 | 57.96 | 59.45 | 55.61 | 59.42 | 59.42 | 1.99% | 51,673 |