Global X Blockchain ETF (BKCH)

NASDAQ: BKCH · Real-Time Price · USD

86.56

-0.84 (-0.96%)

At close: Jun 22, 2026, 4:00 PM EDT

85.25

-1.31 (-1.51%)

After-hours: Jun 22, 2026, 6:52 PM EDT

BKCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	71.27	71.28	68.28	69.47	69.47	-2.97%	38,445
Apr 28, 2026	71.76	72.61	69.76	71.60	71.60	-3.83%	57,088
Apr 27, 2026	76.15	76.72	73.50	74.45	74.45	-2.23%	72,018
Apr 24, 2026	78.79	79.15	75.90	76.15	76.15	-0.62%	57,209
Apr 23, 2026	76.88	79.42	74.93	76.62	76.62	-0.22%	156,586
Apr 22, 2026	75.21	77.27	75.21	76.79	76.79	5.99%	150,812
Apr 21, 2026	76.83	76.83	72.44	72.45	72.45	-4.32%	114,021
Apr 20, 2026	73.72	76.07	73.53	75.72	75.72	0.52%	74,990
Apr 17, 2026	74.00	75.82	72.86	75.33	75.33	4.67%	801,322
Apr 16, 2026	72.69	72.69	69.23	71.97	71.97	-0.58%	29,356
Apr 15, 2026	71.62	72.39	69.92	72.39	72.39	0.89%	35,414
Apr 14, 2026	70.00	73.26	70.00	71.75	71.75	6.38%	82,046
Apr 13, 2026	62.65	67.80	62.31	67.45	67.45	5.06%	89,021
Apr 10, 2026	63.94	65.69	63.94	64.20	64.20	1.34%	19,719