Global X Blockchain ETF (BKCH)
NASDAQ: BKCH · Real-Time Price · USD
74.91
+0.28 (0.38%)
At close: Sep 4, 2026, 4:00 PM EDT
76.90
+1.99 (2.66%)
After-hours: Sep 4, 2026, 7:58 PM EDT
BKCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 72.83 | 75.00 | 72.76 | 74.91 | 74.91 | 0.38% | 121,607 |
| Sep 3, 2026 | 68.51 | 74.77 | 68.51 | 74.63 | 74.63 | 10.51% | 44,471 |
| Sep 2, 2026 | 65.48 | 67.85 | 65.00 | 67.53 | 67.53 | 1.73% | 32,557 |
| Sep 1, 2026 | 67.75 | 67.75 | 65.80 | 66.38 | 66.38 | -4.75% | 33,352 |
| Aug 31, 2026 | 67.33 | 69.80 | 66.80 | 69.69 | 69.69 | 3.38% | 37,342 |
| Aug 28, 2026 | 71.48 | 71.48 | 67.05 | 67.41 | 67.41 | -8.21% | 48,304 |
| Aug 27, 2026 | 72.18 | 74.95 | 71.94 | 73.44 | 73.44 | 3.97% | 73,547 |
| Aug 26, 2026 | 71.01 | 72.15 | 70.02 | 70.63 | 70.63 | -2.88% | 20,464 |
| 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 |
| Jul 23, 2026 | 70.68 | 74.06 | 70.68 | 71.54 | 71.54 | -0.54% | 43,582 |
| Jul 22, 2026 | 70.52 | 74.25 | 70.52 | 71.93 | 71.93 | -0.54% | 45,289 |
| Jul 21, 2026 | 69.79 | 73.65 | 69.79 | 72.32 | 72.32 | 6.67% | 53,488 |
| Jul 20, 2026 | 64.82 | 68.86 | 64.82 | 67.80 | 67.80 | 8.90% | 45,180 |
| Jul 17, 2026 | 61.38 | 63.95 | 59.79 | 62.26 | 62.26 | -2.11% | 67,476 |
| Jul 16, 2026 | 66.63 | 66.81 | 63.20 | 63.60 | 63.60 | -7.11% | 66,423 |
| Jul 15, 2026 | 68.61 | 69.90 | 66.32 | 68.47 | 68.47 | 1.59% | 33,742 |
| Jul 14, 2026 | 68.72 | 69.51 | 66.18 | 67.40 | 67.40 | 0.99% | 53,715 |
| Jul 13, 2026 | 68.05 | 69.85 | 65.71 | 66.74 | 66.74 | -4.19% | 64,813 |
| Jul 10, 2026 | 72.67 | 73.20 | 69.19 | 69.66 | 69.66 | -1.93% | 78,044 |
| 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% | 24,915 |
| Jul 7, 2026 | 71.10 | 71.25 | 66.79 | 68.20 | 68.20 | -6.11% | 88,375 |
| Jul 6, 2026 | 70.77 | 74.38 | 70.77 | 72.64 | 72.64 | 5.81% | 48,417 |
| Jul 2, 2026 | 73.39 | 74.72 | 67.83 | 68.65 | 68.65 | -5.77% | 63,510 |
| 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% | 73,026 |
| Jun 29, 2026 | 80.53 | 80.66 | 74.88 | 77.58 | 77.58 | -1.91% | 105,981 |
| Jun 26, 2026 | 75.38 | 79.81 | 74.49 | 79.09 | 79.09 | 2.29% | 83,286 |