Global X Blockchain ETF (BKCH)
NASDAQ: BKCH · Real-Time Price · USD
66.74
-2.92 (-4.19%)
At close: Jul 13, 2026, 4:00 PM EDT
66.74
0.00 (0.00%)
After-hours: Jul 13, 2026, 4:15 PM EDT
BKCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 68.05 | 69.85 | 65.71 | 66.35 | - | -4.75% | 59,312 |
| Jul 10, 2026 | 72.67 | 73.20 | 69.19 | 69.66 | 69.66 | -1.93% | 78,039 |
| Jul 9, 2026 | 71.33 | 72.73 | 70.66 | 71.03 | 71.03 | 1.62% | 87,761 |
| Jul 8, 2026 | 66.98 | 70.01 | 66.98 | 69.90 | 69.90 | 2.49% | 24,912 |
| Jul 7, 2026 | 71.10 | 71.25 | 66.79 | 68.20 | 68.20 | -6.11% | 88,360 |
| Jul 6, 2026 | 70.77 | 74.38 | 70.77 | 72.64 | 72.64 | 5.81% | 48,392 |
| Jul 2, 2026 | 73.39 | 74.72 | 67.83 | 68.65 | 68.65 | -5.77% | 63,262 |
| Jul 1, 2026 | 73.68 | 75.06 | 71.40 | 72.85 | 72.85 | -2.67% | 548,150 |
| Jun 30, 2026 | 75.69 | 76.27 | 74.01 | 74.85 | 74.85 | -3.52% | 73,014 |
| Jun 29, 2026 | 80.53 | 80.66 | 74.88 | 77.58 | 77.58 | -1.91% | 105,930 |
| Jun 26, 2026 | 75.38 | 79.81 | 74.49 | 79.09 | 79.09 | 2.29% | 83,285 |
| Jun 25, 2026 | 82.24 | 82.24 | 75.40 | 77.32 | 77.32 | -2.83% | 81,943 |
| Jun 24, 2026 | 84.40 | 84.64 | 77.78 | 79.57 | 79.57 | -5.87% | 37,573 |
| Jun 23, 2026 | 82.23 | 87.56 | 81.82 | 84.53 | 84.53 | -2.35% | 52,412 |
| Jun 22, 2026 | 86.36 | 92.44 | 86.14 | 86.56 | 86.56 | -0.96% | 117,602 |
| Jun 18, 2026 | 87.81 | 87.81 | 85.16 | 87.40 | 87.40 | 2.45% | 35,654 |
| Jun 17, 2026 | 86.00 | 90.00 | 85.09 | 85.31 | 85.31 | -1.59% | 59,067 |
| Jun 16, 2026 | 87.03 | 89.13 | 86.43 | 86.69 | 86.69 | -0.82% | 73,204 |
| Jun 15, 2026 | 88.20 | 89.26 | 87.14 | 87.41 | 87.41 | 4.67% | 116,791 |
| Jun 12, 2026 | 82.21 | 86.46 | 82.21 | 83.51 | 83.51 | 1.33% | 141,957 |
| Jun 11, 2026 | 76.54 | 82.67 | 76.54 | 82.41 | 82.41 | 7.08% | 63,910 |
| Jun 10, 2026 | 79.17 | 82.54 | 76.56 | 76.96 | 76.96 | -4.82% | 158,352 |
| Jun 9, 2026 | 84.22 | 86.54 | 76.78 | 80.86 | 80.86 | -3.06% | 90,475 |
| Jun 8, 2026 | 80.19 | 84.37 | 80.01 | 83.41 | 83.41 | 6.55% | 134,636 |
| Jun 5, 2026 | 83.94 | 83.94 | 75.54 | 78.28 | 78.28 | -10.19% | 590,859 |
| Jun 4, 2026 | 86.14 | 88.42 | 85.02 | 87.16 | 87.16 | -1.46% | 95,713 |
| Jun 3, 2026 | 91.32 | 92.52 | 88.26 | 88.45 | 88.45 | -3.34% | 127,674 |
| Jun 2, 2026 | 91.61 | 94.03 | 90.54 | 91.51 | 91.51 | -1.32% | 80,914 |
| Jun 1, 2026 | 89.15 | 94.09 | 88.28 | 92.73 | 92.73 | 0.83% | 55,601 |
| May 29, 2026 | 91.10 | 92.12 | 88.50 | 91.97 | 91.97 | -0.26% | 270,708 |
| May 28, 2026 | 89.59 | 92.55 | 87.96 | 92.21 | 92.21 | 1.36% | 60,879 |
| May 27, 2026 | 87.94 | 91.73 | 86.90 | 90.97 | 90.97 | 3.37% | 110,604 |
| May 26, 2026 | 89.01 | 90.26 | 87.39 | 88.00 | 88.00 | 2.01% | 100,510 |
| May 22, 2026 | 87.53 | 88.41 | 85.50 | 86.27 | 86.27 | -1.18% | 92,572 |
| May 21, 2026 | 82.88 | 87.56 | 82.88 | 87.30 | 87.30 | 5.69% | 78,447 |
| May 20, 2026 | 80.98 | 83.79 | 80.18 | 82.60 | 82.60 | 3.44% | 88,646 |
| May 19, 2026 | 79.10 | 81.19 | 77.26 | 79.85 | 79.85 | -1.13% | 45,488 |
| May 18, 2026 | 82.08 | 82.58 | 78.15 | 80.76 | 80.76 | -3.28% | 92,629 |
| May 15, 2026 | 86.79 | 86.79 | 82.60 | 83.50 | 83.50 | -7.23% | 125,319 |
| May 14, 2026 | 86.64 | 92.06 | 85.98 | 90.01 | 90.01 | 2.96% | 118,245 |
| May 13, 2026 | 87.17 | 88.62 | 84.36 | 87.42 | 87.42 | 0.59% | 61,523 |
| May 12, 2026 | 87.16 | 88.74 | 83.20 | 86.91 | 86.91 | -2.69% | 97,279 |
| May 11, 2026 | 85.34 | 91.93 | 82.75 | 89.31 | 89.31 | 3.03% | 86,150 |
| May 8, 2026 | 87.93 | 87.93 | 84.00 | 86.68 | 86.68 | 1.33% | 100,797 |
| May 7, 2026 | 88.10 | 88.45 | 83.14 | 85.54 | 85.54 | -5.37% | 212,258 |
| May 6, 2026 | 86.03 | 90.39 | 85.29 | 90.39 | 90.39 | 9.54% | 145,529 |
| May 5, 2026 | 79.20 | 82.52 | 78.50 | 82.52 | 82.52 | 6.19% | 55,826 |
| May 4, 2026 | 75.13 | 78.27 | 75.13 | 77.71 | 77.71 | 4.70% | 168,770 |
| May 1, 2026 | 75.00 | 76.32 | 74.11 | 74.22 | 74.22 | 0.39% | 61,350 |
| Apr 30, 2026 | 70.86 | 74.17 | 70.86 | 73.93 | 73.93 | 6.42% | 86,642 |