Global X Blockchain ETF (BKCH)
NASDAQ: BKCH · Real-Time Price · USD
47.34
-2.43 (-4.88%)
At close: Nov 2, 2026, 4:00 PM EST
47.26
-0.09 (-0.18%)
After-hours: Nov 2, 2026, 7:30 PM EST
BKCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 50.06 | 51.04 | 47.10 | 47.34 | 47.34 | -4.88% | 112,822 |
| Oct 30, 2026 | 51.54 | 51.54 | 48.46 | 49.77 | 49.77 | -9.13% | 69,390 |
| Oct 29, 2026 | 55.15 | 56.27 | 53.94 | 54.77 | 54.77 | -3.76% | 28,013 |
| Oct 28, 2026 | 55.34 | 56.91 | 54.15 | 56.91 | 56.91 | 3.21% | 61,945 |
| Oct 27, 2026 | 53.33 | 55.19 | 52.96 | 55.14 | 55.14 | 4.45% | 28,836 |
| Oct 26, 2026 | 52.50 | 54.11 | 51.30 | 52.79 | 52.79 | -1.40% | 52,659 |
| Oct 23, 2026 | 54.76 | 55.54 | 53.50 | 53.54 | 53.54 | -2.48% | 24,885 |
| Oct 22, 2026 | 56.16 | 56.64 | 54.07 | 54.90 | 54.90 | -6.04% | 48,840 |
| Oct 21, 2026 | 57.87 | 59.18 | 56.76 | 58.43 | 58.43 | 3.97% | 44,971 |
| Oct 20, 2026 | 54.31 | 57.74 | 54.04 | 56.20 | 56.20 | 1.72% | 87,761 |
| Oct 19, 2026 | 57.25 | 57.25 | 55.12 | 55.25 | 55.25 | -0.72% | 77,407 |
| Oct 16, 2026 | 59.48 | 59.56 | 54.81 | 55.65 | 55.65 | -7.93% | 54,546 |
| Oct 15, 2026 | 55.71 | 60.45 | 54.10 | 60.44 | 60.44 | 4.22% | 62,510 |
| Oct 14, 2026 | 61.26 | 61.34 | 57.21 | 57.99 | 57.99 | -8.20% | 742,626 |
| Oct 13, 2026 | 62.34 | 63.58 | 61.50 | 63.17 | 63.17 | -0.63% | 34,409 |
| Oct 12, 2026 | 64.67 | 64.88 | 63.26 | 63.57 | 63.57 | -1.62% | 28,362 |
| Oct 9, 2026 | 64.75 | 65.00 | 63.35 | 64.62 | 64.62 | 0.83% | 80,767 |
| Oct 8, 2026 | 65.52 | 65.54 | 62.86 | 64.09 | 64.09 | -4.23% | 94,842 |
| Oct 7, 2026 | 67.39 | 67.52 | 65.94 | 66.92 | 66.92 | -4.32% | 55,462 |
| Oct 6, 2026 | 70.46 | 71.29 | 69.49 | 69.94 | 69.94 | -0.10% | 50,212 |
| Oct 5, 2026 | 71.21 | 71.21 | 68.92 | 70.01 | 70.01 | 0.01% | 27,313 |
| Oct 2, 2026 | 72.21 | 73.95 | 69.18 | 70.00 | 70.00 | 0.32% | 85,451 |
| Oct 1, 2026 | 69.43 | 70.53 | 68.32 | 69.78 | 69.78 | -0.09% | 44,688 |
| Sep 30, 2026 | 72.96 | 72.96 | 69.78 | 69.84 | 69.84 | -2.32% | 63,020 |
| Sep 29, 2026 | 73.81 | 73.81 | 71.35 | 71.50 | 71.50 | -1.02% | 30,719 |
| Sep 28, 2026 | 74.25 | 75.04 | 72.19 | 72.24 | 72.24 | -3.60% | 48,510 |
| Sep 25, 2026 | 77.60 | 77.60 | 74.12 | 74.94 | 74.94 | -2.98% | 27,602 |
| Sep 24, 2026 | 76.37 | 78.37 | 76.34 | 77.24 | 77.24 | -0.97% | 41,363 |
| 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 |