Skip to main content
logo
Nicholas Crypto Income ETF (BLOX)
NYSEARCA: BLOX · Real-Time Price · USD
15.87
+0.32 (2.06%)
At close: May 1, 2026, 4:00 PM EDT
15.77
-0.10 (-0.63%)
After-hours: May 1, 2026, 8:00 PM EDT

BLOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202615.6716.1615.6715.8715.872.06%241,361
Apr 30, 202615.3915.7015.2515.5515.552.37%216,878
Apr 29, 202615.6515.6514.9415.1915.19-2.75%255,508
Apr 28, 202615.5115.7415.2715.6215.62-2.68%310,735
Apr 27, 202616.1216.2415.7316.0516.05-0.25%333,506
Apr 24, 202616.2516.4216.0616.0916.09-1.29%249,845
Apr 23, 202616.2916.6315.8916.3016.19-0.73%328,677
Apr 22, 202616.1816.5016.1716.4216.314.79%329,695
Apr 21, 202616.1016.2115.4815.6715.57-3.27%317,246
Apr 20, 202615.6416.2015.6416.2016.090.62%266,159
Apr 17, 202615.8516.2515.7016.1015.991.90%231,727
Apr 16, 202615.7915.8015.1515.8015.590.57%337,578
Apr 15, 202615.6015.7115.1615.7115.501.16%283,016
Apr 14, 202615.5015.9015.4115.5315.323.95%402,455
Apr 13, 202614.1715.0214.1014.9414.742.82%237,733
Apr 10, 202614.4714.7014.4014.5314.340.97%335,205
Apr 9, 202614.0914.5813.9714.3914.111.70%171,393
Apr 8, 202614.2514.3913.8014.1513.875.60%251,409
Apr 7, 202612.9713.4012.8113.4013.140.75%188,201
Apr 6, 202612.8213.3312.8213.3013.043.74%194,274
Apr 2, 202612.5313.0112.2612.8212.48-1.46%262,981
Apr 1, 202613.2013.2712.8913.0112.660.46%270,954
Mar 31, 202612.5212.9512.2812.9512.616.06%521,399
Mar 30, 202612.9013.0511.9312.2111.89-3.17%415,863
Mar 27, 202613.1013.1512.5712.6112.28-7.75%389,623
Mar 26, 202614.2014.2613.5113.6713.21-5.72%425,441
Mar 25, 202614.5814.8014.3914.5014.012.26%162,976
Mar 24, 202614.3114.5513.9214.1813.70-1.25%219,154
Mar 23, 202614.1614.7514.1614.3613.881.48%307,503
Mar 20, 202614.5214.5713.7414.1513.68-3.21%309,745
Mar 19, 202614.2314.7114.0014.6214.03-0.68%264,304
Mar 18, 202614.9815.1414.6814.7214.12-3.79%294,746
Mar 17, 202615.1915.5015.1015.3014.680.33%200,703
Mar 16, 202615.1715.3515.0015.2514.635.03%342,932
Mar 13, 202614.9015.1514.3314.5213.930.35%180,569
Mar 12, 202614.6214.6214.0614.4713.79-2.95%234,091
Mar 11, 202614.5614.9814.4914.9114.212.40%120,992
Mar 10, 202614.6514.8214.3814.5613.871.46%198,577
Mar 9, 202613.9914.4913.7614.3513.672.43%304,359
Mar 6, 202614.5614.5613.8514.0113.35-7.77%515,705
Mar 5, 202615.5815.7214.7515.1914.38-4.16%275,693
Mar 4, 202615.0215.9315.0215.8515.009.92%305,814
Mar 3, 202614.6514.8014.2014.4213.65-5.32%266,804
Mar 2, 202614.5015.4114.4215.2314.422.08%397,161
Feb 27, 202615.1415.1814.6014.9214.12-4.85%302,167
Feb 26, 202615.7615.9115.3215.6814.74-1.20%157,877
Feb 25, 202615.7616.1115.6815.8714.923.39%304,427
Feb 24, 202614.6515.4814.6015.3514.433.79%272,543
Feb 23, 202614.7014.9814.5414.7913.90-2.31%328,037
Feb 20, 202615.1015.5714.9115.1414.23-1.11%220,136