Global X Blockchain ETF (BKCH)
NASDAQ: BKCH · Real-Time Price · USD
59.24
+1.17 (2.01%)
Jul 10, 2025, 4:00 PM - Market closed

BKCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202557.6959.8557.3959.2459.242.01%35,426
Jul 9, 202557.5658.2855.4258.0758.072.98%29,586
Jul 8, 202557.1958.4656.0056.3956.390.77%39,730
Jul 7, 202557.0957.1153.8155.9655.96-4.28%104,389
Jul 3, 202557.5560.1057.5558.4658.461.81%67,865
Jul 2, 202553.6057.5053.6057.4257.428.67%75,961
Jul 1, 202551.9953.8951.5852.8452.840.30%41,746
Jun 30, 202551.7153.2351.3652.6852.683.78%47,534
Jun 27, 202552.0552.0650.1950.7650.76-1.59%46,025
Jun 26, 202548.4251.9147.9251.5851.526.24%61,843
Jun 25, 202550.3550.3548.5148.5548.490.02%57,209
Jun 24, 202545.9448.5845.9448.5448.487.99%58,017
Jun 23, 202544.8845.8242.9344.9544.90-2.15%63,799
Jun 20, 202547.5247.8445.7045.9445.89-1.16%39,429
Jun 18, 202545.2547.0244.9446.4846.432.02%21,503
Jun 17, 202546.9947.3044.8345.5645.51-4.98%32,583
Jun 16, 202546.9148.1846.4147.9547.894.40%29,521
Jun 13, 202546.5747.6645.2645.9345.88-4.13%43,891
Jun 12, 202547.7549.3747.6447.9147.85-2.30%33,823
Jun 11, 202549.8950.0048.5649.0448.98-1.27%42,012
Jun 10, 202550.0550.4848.9849.6749.61-0.04%50,116
Jun 9, 202550.0050.2248.3049.6949.632.10%47,033
Jun 6, 202546.4249.6346.4248.6748.617.39%73,538
Jun 5, 202548.4248.6044.7245.3245.27-4.89%46,045
Jun 4, 202544.7947.9344.7947.6547.605.61%36,849
Jun 3, 202543.6045.2343.0945.1245.074.57%43,508
Jun 2, 202541.5343.2641.5343.1543.104.66%37,764
May 30, 202541.8642.0541.0041.2341.18-2.97%41,406
May 29, 202544.2144.2142.2842.4942.44-2.01%52,615
May 28, 202545.9645.9643.3443.3643.31-6.20%54,799
May 27, 202546.0046.5845.1646.2346.173.67%47,880
May 23, 202544.9945.4043.9644.5944.54-3.94%31,306
May 22, 202546.9948.0445.8246.4246.372.79%71,572
May 21, 202544.8347.6144.5345.1645.11-0.98%67,780
May 20, 202546.2046.2044.4145.6145.55-1.42%21,662
May 19, 202544.6646.4044.0146.2646.211.11%48,856
May 16, 202543.0246.3943.0045.7545.707.22%74,824
May 15, 202543.4043.4041.1842.6742.62-3.04%98,788
May 14, 202544.7844.9443.8244.0143.96-1.30%46,131
May 13, 202543.8144.7842.6844.5944.546.42%56,659
May 12, 202542.8443.5241.3641.9041.853.64%69,301
May 9, 202540.4942.2939.4240.4340.380.67%68,553
May 8, 202539.3741.0038.9940.1640.115.41%68,591
May 7, 202538.4338.7937.3538.1038.060.50%190,354
May 6, 202537.0338.0036.7837.9137.870.37%42,133
May 5, 202538.3838.3837.2837.7737.73-3.82%47,456
May 2, 202538.4340.2038.4339.2739.222.56%53,066
May 1, 202537.8939.3437.4238.2938.254.47%46,634
Apr 30, 202536.8036.8035.3036.6536.61-2.58%30,217
Apr 29, 202537.6037.9937.3237.6237.58-1.00%25,700