Global X Blockchain ETF (BKCH)
NASDAQ: BKCH · Real-Time Price · USD
105.13
+3.00 (2.94%)
At close: Oct 8, 2025, 4:00 PM EDT
106.80
+1.67 (1.59%)
After-hours: Oct 8, 2025, 6:42 PM EDT
BKCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 103.01 | 106.99 | 101.55 | 105.13 | 105.13 | 2.94% | 168,145 |
| 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 |
| Aug 19, 2025 | 61.48 | 61.80 | 57.55 | 58.26 | 58.26 | -5.79% | 75,631 |
| Aug 18, 2025 | 60.48 | 63.05 | 59.34 | 61.84 | 61.84 | 4.62% | 67,689 |
| Aug 15, 2025 | 60.40 | 60.40 | 58.25 | 59.11 | 59.11 | -1.99% | 57,702 |
| Aug 14, 2025 | 57.65 | 60.46 | 57.21 | 60.31 | 60.31 | 4.29% | 571,442 |
| Aug 13, 2025 | 57.81 | 58.95 | 56.86 | 57.83 | 57.83 | 1.08% | 52,319 |
| Aug 12, 2025 | 56.50 | 57.71 | 56.20 | 57.21 | 57.21 | 1.81% | 73,688 |
| Aug 11, 2025 | 56.91 | 58.35 | 56.07 | 56.20 | 56.20 | 0.42% | 50,168 |
| Aug 8, 2025 | 57.30 | 57.83 | 54.39 | 55.96 | 55.96 | -1.50% | 51,632 |
| Aug 7, 2025 | 58.59 | 58.59 | 55.64 | 56.81 | 56.81 | -0.92% | 33,389 |
| Aug 6, 2025 | 55.90 | 57.34 | 55.22 | 57.34 | 57.34 | 2.58% | 34,651 |
| Aug 5, 2025 | 56.00 | 56.03 | 54.26 | 55.90 | 55.90 | -0.52% | 72,668 |
| Aug 4, 2025 | 54.50 | 56.32 | 53.70 | 56.19 | 56.19 | 4.93% | 34,930 |
| Aug 1, 2025 | 55.00 | 55.38 | 52.49 | 53.55 | 53.55 | -9.18% | 91,221 |
| Jul 31, 2025 | 59.03 | 60.65 | 58.80 | 58.96 | 58.96 | 2.31% | 37,851 |
| Jul 30, 2025 | 58.92 | 59.42 | 56.75 | 57.63 | 57.63 | -0.47% | 34,483 |