Global X Blockchain ETF (BKCH)
NASDAQ: BKCH · Real-Time Price · USD
72.04
-4.93 (-6.41%)
At close: Jan 30, 2026, 4:00 PM EST
72.00
-0.04 (-0.06%)
After-hours: Jan 30, 2026, 7:30 PM EST
BKCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 75.48 | 75.98 | 71.01 | 72.04 | 72.04 | -6.41% | 146,514 |
| Jan 29, 2026 | 79.88 | 79.88 | 74.78 | 76.97 | 76.97 | -5.55% | 134,923 |
| Jan 28, 2026 | 81.99 | 82.89 | 79.59 | 81.49 | 81.49 | 0.11% | 75,184 |
| Jan 27, 2026 | 76.50 | 81.77 | 76.16 | 81.40 | 81.40 | 7.49% | 136,907 |
| Jan 26, 2026 | 78.64 | 79.16 | 75.50 | 75.73 | 75.73 | -3.92% | 114,716 |
| Jan 23, 2026 | 75.68 | 81.18 | 73.83 | 78.82 | 78.82 | 3.14% | 233,993 |
| Jan 22, 2026 | 78.78 | 79.79 | 75.99 | 76.42 | 76.42 | -2.00% | 84,883 |
| Jan 21, 2026 | 78.50 | 81.12 | 73.75 | 77.98 | 77.98 | 0.18% | 140,011 |
| Jan 20, 2026 | 77.93 | 80.63 | 76.60 | 77.84 | 77.84 | -6.09% | 195,397 |
| Jan 16, 2026 | 79.23 | 83.54 | 78.38 | 82.89 | 82.89 | 4.70% | 127,050 |
| Jan 15, 2026 | 81.39 | 81.65 | 78.66 | 79.17 | 79.17 | -2.52% | 113,257 |
| Jan 14, 2026 | 81.39 | 82.47 | 79.56 | 81.22 | 81.22 | 1.35% | 100,127 |
| Jan 13, 2026 | 79.32 | 80.83 | 78.52 | 80.14 | 80.14 | 2.42% | 84,307 |
| Jan 12, 2026 | 75.11 | 79.12 | 74.59 | 78.25 | 78.25 | 3.67% | 108,087 |
| Jan 9, 2026 | 75.61 | 78.15 | 74.27 | 75.48 | 75.48 | 1.56% | 136,644 |
| Jan 8, 2026 | 72.57 | 76.10 | 72.20 | 74.32 | 74.32 | 2.23% | 139,000 |
| Jan 7, 2026 | 74.48 | 74.88 | 72.70 | 72.70 | 72.70 | -3.04% | 94,554 |
| Jan 6, 2026 | 76.50 | 76.67 | 72.33 | 74.98 | 74.98 | -2.09% | 100,717 |
| Jan 5, 2026 | 73.42 | 77.31 | 73.00 | 76.58 | 76.58 | 8.62% | 354,577 |
| Jan 2, 2026 | 65.37 | 70.57 | 64.51 | 70.50 | 70.50 | 10.36% | 109,229 |
| Dec 31, 2025 | 64.66 | 65.06 | 63.41 | 63.88 | 63.88 | -0.92% | 37,575 |
| Dec 30, 2025 | 66.23 | 66.92 | 64.34 | 64.47 | 64.47 | -4.16% | 68,838 |
| Dec 29, 2025 | 67.05 | 70.00 | 66.89 | 67.27 | 66.05 | -1.00% | 66,602 |
| Dec 26, 2025 | 70.65 | 70.65 | 67.32 | 67.95 | 66.72 | -3.73% | 51,004 |
| Dec 24, 2025 | 70.17 | 70.88 | 69.59 | 70.58 | 69.30 | -0.24% | 24,000 |
| Dec 23, 2025 | 70.44 | 72.11 | 70.08 | 70.75 | 69.47 | -2.20% | 61,558 |
| Dec 22, 2025 | 73.38 | 75.12 | 72.15 | 72.34 | 71.03 | 2.18% | 75,572 |
| Dec 19, 2025 | 67.20 | 71.02 | 67.17 | 70.80 | 69.52 | 8.16% | 94,260 |
| Dec 18, 2025 | 67.45 | 69.21 | 65.35 | 65.46 | 64.27 | 1.03% | 69,034 |
| Dec 17, 2025 | 69.68 | 70.67 | 64.64 | 64.79 | 63.62 | -5.03% | 88,536 |
| Dec 16, 2025 | 67.36 | 69.07 | 65.98 | 68.22 | 66.98 | 1.20% | 90,292 |
| Dec 15, 2025 | 75.04 | 75.07 | 67.32 | 67.41 | 66.19 | -10.26% | 105,515 |
| Dec 12, 2025 | 80.26 | 81.71 | 75.12 | 75.12 | 73.76 | -7.13% | 67,239 |
| Dec 11, 2025 | 78.94 | 80.89 | 77.07 | 80.89 | 79.43 | -0.30% | 53,012 |
| Dec 10, 2025 | 81.38 | 83.33 | 80.23 | 81.13 | 79.66 | -1.70% | 61,447 |
| Dec 9, 2025 | 78.58 | 84.32 | 78.04 | 82.53 | 81.04 | 3.74% | 78,201 |
| Dec 8, 2025 | 79.52 | 79.82 | 77.01 | 79.55 | 78.11 | 2.33% | 39,686 |
| Dec 5, 2025 | 79.99 | 80.07 | 77.14 | 77.74 | 76.33 | -3.98% | 80,046 |
| Dec 4, 2025 | 77.54 | 81.22 | 76.37 | 80.96 | 79.49 | 3.73% | 101,482 |
| Dec 3, 2025 | 75.71 | 78.34 | 73.93 | 78.05 | 76.64 | 4.26% | 75,397 |
| Dec 2, 2025 | 78.76 | 79.50 | 74.65 | 74.86 | 73.50 | -3.62% | 74,309 |
| Dec 1, 2025 | 76.12 | 78.72 | 75.04 | 77.67 | 76.26 | -4.24% | 99,365 |
| Nov 28, 2025 | 79.99 | 82.71 | 79.72 | 81.11 | 79.64 | 4.86% | 144,861 |
| Nov 26, 2025 | 75.30 | 78.17 | 73.51 | 77.35 | 75.95 | 5.24% | 303,508 |
| Nov 25, 2025 | 71.55 | 73.96 | 69.02 | 73.50 | 72.17 | 0.01% | 264,251 |
| Nov 24, 2025 | 67.39 | 73.64 | 67.39 | 73.49 | 72.16 | 11.53% | 86,603 |
| Nov 21, 2025 | 66.11 | 67.50 | 62.39 | 65.89 | 64.70 | -1.45% | 184,865 |
| Nov 20, 2025 | 74.59 | 76.23 | 66.76 | 66.86 | 65.65 | -5.22% | 306,768 |
| Nov 19, 2025 | 73.70 | 75.33 | 69.65 | 70.54 | 69.26 | -3.97% | 134,536 |
| Nov 18, 2025 | 70.80 | 75.38 | 70.57 | 73.46 | 72.13 | 2.14% | 140,178 |