Global X Blockchain ETF (BKCH)
NASDAQ: BKCH · Real-Time Price · USD
70.00
+0.22 (0.32%)
At close: Oct 2, 2026, 4:00 PM EDT
70.09
+0.09 (0.13%)
Pre-market: Oct 5, 2026, 4:02 AM EDT
BKCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 72.21 | 73.95 | 69.18 | 70.00 | 70.00 | 0.32% | 85,318 |
| Oct 1, 2026 | 69.43 | 70.53 | 68.32 | 69.78 | 69.78 | -0.09% | 44,685 |
| Sep 30, 2026 | 72.96 | 72.96 | 69.78 | 69.84 | 69.84 | -2.32% | 63,006 |
| Sep 29, 2026 | 73.81 | 73.81 | 71.35 | 71.50 | 71.50 | -1.02% | 30,688 |
| Sep 28, 2026 | 74.25 | 75.04 | 72.19 | 72.24 | 72.24 | -3.60% | 48,507 |
| Sep 25, 2026 | 77.60 | 77.60 | 74.12 | 74.94 | 74.94 | -2.98% | 27,595 |
| Sep 24, 2026 | 76.37 | 78.37 | 76.34 | 77.24 | 77.24 | -0.97% | 41,339 |
| Sep 23, 2026 | 79.24 | 80.73 | 77.82 | 78.00 | 77.99 | -3.24% | 79,552 |
| Sep 22, 2026 | 78.76 | 80.98 | 78.75 | 80.61 | 80.61 | 1.59% | 55,592 |
| Sep 21, 2026 | 80.17 | 81.00 | 78.76 | 79.35 | 79.35 | 3.20% | 78,040 |
| Sep 18, 2026 | 72.23 | 76.99 | 72.23 | 76.89 | 76.89 | 8.86% | 35,094 |
| Sep 17, 2026 | 70.62 | 71.37 | 68.84 | 70.63 | 70.63 | 4.27% | 20,577 |
| Sep 16, 2026 | 68.53 | 68.83 | 66.13 | 67.74 | 67.74 | -0.31% | 40,914 |
| Sep 15, 2026 | 70.98 | 70.98 | 67.72 | 67.95 | 67.95 | -6.70% | 30,084 |
| Sep 14, 2026 | 70.71 | 73.87 | 70.71 | 72.83 | 72.83 | 0.19% | 20,508 |
| Sep 11, 2026 | 72.13 | 74.70 | 71.72 | 72.69 | 72.69 | 2.71% | 12,648 |
| Sep 10, 2026 | 71.01 | 72.88 | 70.25 | 70.77 | 70.77 | -3.25% | 23,346 |
| Sep 9, 2026 | 76.61 | 76.61 | 73.15 | 73.15 | 73.15 | -3.01% | 28,684 |
| Sep 8, 2026 | 74.72 | 76.86 | 74.25 | 75.42 | 75.42 | 0.68% | 23,768 |
| Sep 4, 2026 | 72.83 | 75.00 | 72.76 | 74.91 | 74.91 | 0.38% | 121,747 |
| Sep 3, 2026 | 68.51 | 74.77 | 68.51 | 74.63 | 74.63 | 10.51% | 44,478 |
| Sep 2, 2026 | 65.48 | 67.85 | 65.00 | 67.53 | 67.53 | 1.73% | 32,573 |
| Sep 1, 2026 | 67.75 | 67.75 | 65.80 | 66.38 | 66.38 | -4.75% | 33,368 |
| Aug 31, 2026 | 67.33 | 69.80 | 66.80 | 69.69 | 69.69 | 3.38% | 37,346 |
| Aug 28, 2026 | 71.48 | 71.48 | 67.05 | 67.41 | 67.41 | -8.21% | 48,307 |
| Aug 27, 2026 | 72.18 | 74.95 | 71.94 | 73.44 | 73.44 | 3.97% | 73,786 |
| Aug 26, 2026 | 71.01 | 72.15 | 70.02 | 70.63 | 70.63 | -2.88% | 20,470 |
| Aug 25, 2026 | 68.51 | 73.25 | 68.51 | 72.73 | 72.73 | 5.48% | 25,158 |
| Aug 24, 2026 | 70.01 | 71.37 | 68.50 | 68.95 | 68.95 | -1.98% | 43,485 |
| Aug 21, 2026 | 72.11 | 74.08 | 69.23 | 70.34 | 70.34 | 1.53% | 171,729 |
| Aug 20, 2026 | 67.92 | 69.28 | 66.96 | 69.28 | 69.28 | 5.93% | 55,340 |
| Aug 19, 2026 | 62.74 | 66.77 | 61.36 | 65.40 | 65.40 | 4.71% | 69,780 |
| Aug 18, 2026 | 64.66 | 65.09 | 62.18 | 62.46 | 62.46 | -5.82% | 26,102 |
| Aug 17, 2026 | 65.00 | 66.93 | 65.00 | 66.32 | 66.32 | 2.19% | 23,063 |
| Aug 14, 2026 | 63.85 | 65.43 | 63.30 | 64.90 | 64.90 | 0.25% | 40,830 |
| Aug 13, 2026 | 65.20 | 67.35 | 63.90 | 64.74 | 64.74 | -0.95% | 28,732 |
| Aug 12, 2026 | 66.49 | 66.82 | 64.49 | 65.36 | 65.36 | 3.30% | 674,081 |
| Aug 11, 2026 | 64.40 | 65.25 | 62.88 | 63.27 | 63.27 | 1.51% | 19,403 |
| Aug 10, 2026 | 65.38 | 65.38 | 62.23 | 62.33 | 62.33 | -4.45% | 27,743 |
| Aug 7, 2026 | 66.19 | 66.54 | 63.12 | 65.23 | 65.23 | 1.68% | 65,006 |
| Aug 6, 2026 | 63.28 | 66.63 | 63.28 | 64.15 | 64.15 | -2.23% | 45,593 |
| Aug 5, 2026 | 67.94 | 68.25 | 65.61 | 65.61 | 65.61 | -3.78% | 27,583 |
| Aug 4, 2026 | 66.95 | 69.49 | 66.95 | 68.19 | 68.19 | 0.21% | 33,045 |
| Aug 3, 2026 | 64.21 | 68.69 | 63.02 | 68.05 | 68.05 | 4.12% | 53,799 |
| Jul 31, 2026 | 69.41 | 69.41 | 64.02 | 65.36 | 65.36 | -4.05% | 31,302 |
| Jul 30, 2026 | 62.26 | 68.41 | 62.26 | 68.12 | 68.12 | 15.09% | 41,331 |
| Jul 29, 2026 | 65.02 | 65.02 | 58.79 | 59.19 | 59.19 | -9.55% | 36,182 |
| Jul 28, 2026 | 65.38 | 65.85 | 62.45 | 65.44 | 65.44 | -3.15% | 28,544 |
| Jul 27, 2026 | 69.68 | 69.68 | 65.76 | 67.57 | 67.57 | -0.07% | 23,990 |
| Jul 24, 2026 | 70.79 | 70.79 | 67.58 | 67.62 | 67.62 | -5.48% | 53,290 |