Nicholas Crypto Income ETF (BLOX)
NYSEARCA: BLOX · Real-Time Price · USD
12.81
+0.06 (0.47%)
At close: Oct 12, 2026, 4:00 PM EDT
12.81
0.00 (0.00%)
After-hours: Oct 12, 2026, 8:00 PM EDT
BLOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 12.75 | 12.92 | 12.65 | 12.81 | 12.81 | 0.47% | 461,336 |
| Oct 9, 2026 | 12.93 | 12.96 | 12.73 | 12.75 | 12.75 | -0.35% | 657,937 |
| Oct 8, 2026 | 13.20 | 13.21 | 12.62 | 12.89 | 12.80 | -2.72% | 861,285 |
| Oct 7, 2026 | 13.53 | 13.54 | 13.20 | 13.25 | 13.15 | -3.64% | 466,735 |
| Oct 6, 2026 | 14.01 | 14.10 | 13.75 | 13.75 | 13.65 | -0.94% | 308,622 |
| Oct 5, 2026 | 13.88 | 13.95 | 13.68 | 13.88 | 13.78 | 1.61% | 298,754 |
| Oct 2, 2026 | 14.00 | 14.24 | 13.55 | 13.66 | 13.56 | -0.32% | 274,447 |
| Oct 1, 2026 | 13.57 | 13.85 | 13.50 | 13.80 | 13.60 | 1.69% | 354,517 |
| Sep 30, 2026 | 14.04 | 14.24 | 13.57 | 13.57 | 13.38 | -2.30% | 321,625 |
| Sep 29, 2026 | 14.00 | 14.10 | 13.76 | 13.89 | 13.69 | 0.65% | 382,413 |
| Sep 28, 2026 | 14.03 | 14.20 | 13.80 | 13.80 | 13.60 | -3.02% | 553,428 |
| Sep 25, 2026 | 14.54 | 14.54 | 14.07 | 14.23 | 14.03 | -1.77% | 197,848 |
| Sep 24, 2026 | 14.50 | 14.76 | 14.36 | 14.59 | 14.28 | -0.55% | 223,059 |
| Sep 23, 2026 | 14.97 | 15.03 | 14.62 | 14.67 | 14.36 | -3.30% | 310,033 |
| Sep 22, 2026 | 14.82 | 15.18 | 14.79 | 15.17 | 14.85 | 2.36% | 365,322 |
| Sep 21, 2026 | 14.80 | 15.04 | 14.71 | 14.82 | 14.50 | 2.92% | 433,101 |
| Sep 18, 2026 | 13.77 | 14.45 | 13.77 | 14.40 | 14.09 | 6.36% | 351,976 |
| Sep 17, 2026 | 13.66 | 13.81 | 13.42 | 13.63 | 13.25 | 2.87% | 167,267 |
| Sep 16, 2026 | 13.30 | 13.59 | 13.10 | 13.25 | 12.88 | 0.38% | 281,282 |
| Sep 15, 2026 | 13.62 | 13.62 | 13.00 | 13.20 | 12.83 | -4.49% | 514,563 |
| Sep 14, 2026 | 13.63 | 13.89 | 13.55 | 13.82 | 13.44 | -1.29% | 364,199 |
| Sep 11, 2026 | 13.75 | 14.32 | 13.74 | 14.00 | 13.61 | 2.12% | 224,904 |
| Sep 10, 2026 | 13.80 | 14.02 | 13.70 | 13.81 | 13.33 | -3.02% | 375,654 |
| Sep 9, 2026 | 14.58 | 14.68 | 14.14 | 14.24 | 13.74 | -1.32% | 248,907 |
| Sep 8, 2026 | 14.23 | 14.68 | 14.21 | 14.43 | 13.93 | 0.91% | 352,609 |
| Sep 4, 2026 | 13.95 | 14.30 | 13.91 | 14.30 | 13.80 | 0.99% | 209,490 |
| Sep 3, 2026 | 13.50 | 14.29 | 13.36 | 14.25 | 13.67 | 7.14% | 500,605 |
| Sep 2, 2026 | 13.01 | 13.30 | 12.89 | 13.30 | 12.76 | 1.76% | 185,456 |
| Sep 1, 2026 | 13.28 | 13.30 | 12.98 | 13.07 | 12.53 | -3.19% | 250,934 |
| Aug 31, 2026 | 13.21 | 13.50 | 13.14 | 13.50 | 12.95 | 1.89% | 308,423 |
| Aug 28, 2026 | 14.11 | 14.11 | 13.19 | 13.25 | 12.71 | -6.77% | 363,171 |
| Aug 27, 2026 | 14.10 | 14.47 | 14.04 | 14.31 | 13.63 | 2.88% | 255,024 |
| Aug 26, 2026 | 14.02 | 14.09 | 13.74 | 13.91 | 13.25 | -1.07% | 220,417 |
| Aug 25, 2026 | 13.61 | 14.12 | 13.57 | 14.06 | 13.39 | 3.99% | 418,903 |
| Aug 24, 2026 | 13.62 | 13.84 | 13.44 | 13.52 | 12.88 | -0.95% | 598,735 |
| Aug 21, 2026 | 14.19 | 14.39 | 13.56 | 13.65 | 13.00 | 0.35% | 360,203 |
| Aug 20, 2026 | 13.50 | 13.69 | 13.26 | 13.69 | 12.96 | 5.71% | 481,362 |
| Aug 19, 2026 | 12.65 | 13.24 | 12.36 | 12.95 | 12.26 | 2.29% | 414,362 |
| Aug 18, 2026 | 13.02 | 13.10 | 12.56 | 12.66 | 11.98 | -4.67% | 558,361 |
| Aug 17, 2026 | 13.10 | 13.37 | 13.04 | 13.28 | 12.57 | 2.15% | 334,267 |
| Aug 14, 2026 | 12.95 | 13.16 | 12.77 | 13.00 | 12.30 | -0.16% | 307,037 |
| Aug 13, 2026 | 13.35 | 13.55 | 13.01 | 13.11 | 12.32 | -1.21% | 247,349 |
| Aug 12, 2026 | 13.47 | 13.62 | 13.10 | 13.27 | 12.47 | 3.03% | 484,341 |
| Aug 11, 2026 | 13.10 | 13.30 | 12.84 | 12.88 | 12.11 | 1.02% | 218,500 |
| Aug 10, 2026 | 13.01 | 13.08 | 12.71 | 12.75 | 11.98 | -2.30% | 424,407 |
| Aug 7, 2026 | 13.40 | 13.40 | 12.81 | 13.05 | 12.27 | -0.65% | 465,394 |
| Aug 6, 2026 | 13.02 | 13.55 | 12.93 | 13.23 | 12.35 | -0.90% | 305,004 |
| Aug 5, 2026 | 13.59 | 13.89 | 13.35 | 13.35 | 12.46 | -2.41% | 204,125 |
| Aug 4, 2026 | 13.65 | 13.90 | 13.57 | 13.68 | 12.77 | -1.30% | 257,212 |
| Aug 3, 2026 | 13.26 | 13.95 | 13.01 | 13.86 | 12.94 | 3.66% | 343,738 |