Skip to main content
logo
Nicholas Crypto Income ETF (BLOX)
NYSEARCA: BLOX · Real-Time Price · USD
16.95
-0.25 (-1.45%)
At close: May 22, 2026, 4:00 PM EDT
16.80
-0.15 (-0.88%)
After-hours: May 22, 2026, 7:21 PM EDT

BLOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202616.9317.1516.6216.9516.95-1.45%248,093
May 21, 202616.5517.2016.3917.2017.203.86%277,660
May 20, 202616.3716.6416.2016.5616.563.50%163,637
May 19, 202616.1616.2615.6016.0016.00-1.11%271,041
May 18, 202616.8516.8515.8116.1816.18-3.98%645,679
May 15, 202617.4017.5916.8016.8516.85-6.54%447,677
May 14, 202617.7018.2017.3118.0318.031.69%315,331
May 13, 202617.5017.7717.1617.7317.730.40%245,254
May 12, 202617.6017.6616.9017.6617.66-1.06%303,720
May 11, 202617.2518.0717.0317.8517.852.47%518,011
May 8, 202617.8617.9117.1417.4217.42-0.07%241,983
May 7, 202618.0318.0717.1517.5517.43-2.45%351,845
May 6, 202617.4018.0617.2817.9917.876.77%404,025
May 5, 202616.6516.9716.5216.8516.743.69%343,998
May 4, 202615.9516.4015.9516.2516.142.39%401,609
May 1, 202615.6716.1615.6715.8715.762.77%244,125
Apr 30, 202615.3915.7015.2515.5515.342.37%224,681
Apr 29, 202615.6515.6514.9415.1914.98-2.75%260,724
Apr 28, 202615.5115.7415.2715.6215.41-2.68%317,630
Apr 27, 202616.1216.2415.7316.0515.83-0.25%336,319
Apr 24, 202616.2516.4216.0616.0915.87-0.63%249,845
Apr 23, 202616.2916.6315.8916.3015.97-0.73%328,677
Apr 22, 202616.1816.5016.1716.4216.094.79%329,695
Apr 21, 202616.1016.2115.4815.6715.36-3.27%317,246
Apr 20, 202615.6416.2015.6416.2015.880.62%266,159
Apr 17, 202615.8516.2515.7016.1015.782.60%231,727
Apr 16, 202615.7915.8015.1515.8015.380.57%337,578
Apr 15, 202615.6015.7115.1615.7115.291.16%283,016
Apr 14, 202615.5015.9015.4115.5315.113.95%402,455
Apr 13, 202614.1715.0214.1014.9414.542.82%237,733
Apr 10, 202614.4714.7014.4014.5314.141.63%335,205
Apr 9, 202614.0914.5813.9714.3913.921.70%171,393
Apr 8, 202614.2514.3913.8014.1513.685.60%251,409
Apr 7, 202612.9713.4012.8113.4012.960.75%188,201
Apr 6, 202612.8213.3312.8213.3012.864.47%194,274
Apr 2, 202612.5313.0112.2612.8212.31-1.46%262,981
Apr 1, 202613.2013.2712.8913.0112.490.46%270,954
Mar 31, 202612.5212.9512.2812.9512.446.06%521,399
Mar 30, 202612.9013.0511.9312.2111.73-3.17%415,863
Mar 27, 202613.1013.1512.5712.6112.11-7.09%389,623
Mar 26, 202614.2014.2613.5113.6713.03-5.72%425,441
Mar 25, 202614.5814.8014.3914.5013.822.26%162,976
Mar 24, 202614.3114.5513.9214.1813.52-1.25%219,154
Mar 23, 202614.1614.7514.1614.3613.691.48%307,503
Mar 20, 202614.5214.5713.7414.1513.49-2.51%309,745
Mar 19, 202614.2314.7114.0014.6213.84-0.68%264,304
Mar 18, 202614.9815.1414.6814.7213.93-3.79%294,746
Mar 17, 202615.1915.5015.1015.3014.480.33%200,703
Mar 16, 202615.1715.3515.0015.2514.435.03%342,932
Mar 13, 202614.9015.1514.3314.5213.741.04%180,569