Global X Blockchain ETF (BKCH)
NASDAQ: BKCH · Real-Time Price · USD
62.33
-2.90 (-4.45%)
At close: Aug 10, 2026, 4:00 PM EDT
62.60
+0.27 (0.43%)
After-hours: Aug 10, 2026, 5:27 PM EDT
BKCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 65.38 | 65.38 | 62.23 | 62.30 | - | -4.49% | 19,534 |
| 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% | 45,592 |
| Aug 5, 2026 | 67.94 | 68.25 | 65.61 | 65.61 | 65.61 | -3.78% | 27,582 |
| Aug 4, 2026 | 66.95 | 69.49 | 66.95 | 68.19 | 68.19 | 0.21% | 33,025 |
| Aug 3, 2026 | 64.21 | 68.69 | 63.02 | 68.05 | 68.05 | 4.12% | 53,794 |
| Jul 31, 2026 | 69.41 | 69.41 | 64.02 | 65.36 | 65.36 | -4.05% | 31,268 |
| Jul 30, 2026 | 62.26 | 68.41 | 62.26 | 68.12 | 68.12 | 15.09% | 41,316 |
| Jul 29, 2026 | 65.02 | 65.02 | 58.79 | 59.19 | 59.19 | -9.55% | 36,171 |
| 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% | 23,844 |
| Jul 24, 2026 | 70.79 | 70.79 | 67.58 | 67.62 | 67.62 | -5.48% | 53,289 |
| 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% | 45,288 |
| Jul 21, 2026 | 69.79 | 73.65 | 69.79 | 72.32 | 72.32 | 6.67% | 53,485 |
| Jul 20, 2026 | 64.82 | 68.86 | 64.82 | 67.80 | 67.80 | 8.90% | 45,078 |
| Jul 17, 2026 | 61.38 | 63.95 | 59.79 | 62.26 | 62.26 | -2.11% | 67,474 |
| Jul 16, 2026 | 66.63 | 66.81 | 63.20 | 63.60 | 63.60 | -7.11% | 66,322 |
| Jul 15, 2026 | 68.61 | 69.90 | 66.32 | 68.47 | 68.47 | 1.59% | 33,737 |
| Jul 14, 2026 | 68.72 | 69.51 | 66.18 | 67.40 | 67.40 | 0.99% | 53,713 |
| 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% | 78,039 |
| 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 |