Global X Blockchain ETF (BKCH) Historical Stock Data
45.50 ↑0.73 (1.63%)
As of April 26, 2024, 11:41am EST.
Historical Data
In the past 30 trading days, BKCH is up 0.61% a day on average. There have been 15 days where Global X Blockchain ETF closed green and 15 days where BKCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 44.64 | 45.50 | ↑$0.86 (1.93%) | 44.21 | 45.61 | 25.49K |
| 2024-04-25 | 42.85 | 44.77 | ↑$1.92 (4.48%) | 41.85 | 45.03 | 37.56K |
| 2024-04-24 | 46.19 | 45.13 | ↓$1.06 (-2.29%) | 44.65 | 47.30 | 57.87K |
| 2024-04-23 | 43.67 | 46.49 | ↑$2.82 (6.46%) | 43.67 | 46.91 | 50.34K |
| 2024-04-22 | 41.94 | 44.19 | ↑$2.25 (5.36%) | 40.87 | 44.19 | 71.21K |
| 2024-04-19 | 40.20 | 40.48 | ↑$0.28 (0.70%) | 39.37 | 41.20 | 45.21K |
| 2024-04-18 | 38.25 | 39.27 | ↑$1.02 (2.67%) | 37.82 | 40.69 | 36.71K |
| 2024-04-17 | 38.24 | 37.96 | ↓$0.28 (-0.73%) | 37.23 | 38.90 | 30.33K |
| 2024-04-16 | 38.05 | 37.91 | ↓$0.14 (-0.37%) | 36.78 | 38.35 | 54.72K |
| 2024-04-15 | 40.99 | 38.46 | ↓$2.53 (-6.17%) | 38.46 | 41.57 | 51.93K |
| 2024-04-12 | 42.98 | 40.88 | ↓$2.10 (-4.89%) | 40.56 | 42.98 | 52.61K |
| 2024-04-11 | 42.77 | 43.74 | ↑$0.97 (2.27%) | 41.90 | 43.74 | 35.16K |
| 2024-04-10 | 41.67 | 42.52 | ↑$0.85 (2.04%) | 41.31 | 43.29 | 18.35K |
| 2024-04-09 | 43.60 | 42.82 | ↓$0.78 (-1.79%) | 42.34 | 44.09 | 23.30K |
| 2024-04-08 | 45.95 | 44.21 | ↓$1.74 (-3.79%) | 43.37 | 46.04 | 33.10K |
| 2024-04-05 | 43.71 | 43.75 | ↑$0.04 (0.09%) | 43.42 | 44.82 | 42.21K |
| 2024-04-04 | 46.50 | 44.33 | ↓$2.17 (-4.67%) | 44.06 | 47.12 | 39.57K |
| 2024-04-03 | 45.23 | 44.90 | ↓$0.33 (-0.73%) | 44.84 | 46.07 | 53.04K |
| 2024-04-02 | 46.20 | 45.40 | ↓$0.80 (-1.73%) | 44.70 | 46.20 | 48.58K |
| 2024-04-01 | 50.03 | 48.40 | ↓$1.63 (-3.26%) | 48.15 | 50.92 | 49.58K |
| 2024-03-28 | 51.39 | 50.98 | ↓$0.41 (-0.80%) | 50.77 | 54.25 | 76.96K |
| 2024-03-27 | 52.19 | 50.63 | ↓$1.56 (-2.99%) | 49.40 | 52.30 | 90.23K |
| 2024-03-26 | 51.91 | 50.68 | ↓$1.23 (-2.37%) | 50.05 | 52.20 | 66.03K |
| 2024-03-25 | 48.70 | 51.59 | ↑$2.89 (5.93%) | 48.70 | 52.60 | 149.79K |
| 2024-03-22 | 48.32 | 47.84 | ↓$0.48 (-0.99%) | 47.10 | 48.68 | 83.07K |
| 2024-03-21 | 49.70 | 50.13 | ↑$0.43 (0.87%) | 49.14 | 51.44 | 110.91K |
| 2024-03-20 | 43.58 | 49.61 | ↑$6.03 (13.84%) | 42.92 | 49.61 | 111.73K |
| 2024-03-19 | 42.66 | 43.36 | ↑$0.70 (1.64%) | 40.81 | 43.59 | 56K |
| 2024-03-18 | 44.49 | 44.53 | ↑$0.04 (0.09%) | 42.66 | 45.71 | 88.16K |
| 2024-03-15 | 41.63 | 44.71 | ↑$3.08 (7.40%) | 41.24 | 45.13 | 114.92K |
Create an account or log in to view more rows.
$BKCH Like if you’re a bull
$BKCH The squeeze is coming
$BKCH breaking out of this wedge sooner than later
$BKCH Hold on to your Butts.
$BKCH Games being played here.
$BKCH rocket fuel tanks are full. Gonna shoot to the stars
$BKCH Don't like that...
$BKCH get over the hump
$BKCH why is there no volume? Is that suspicious?
$BKCH gets me every time lol