Skip to main content

GX Blockchain ETF (NQ: BKCH )

29.04 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 28.21 29.61 27.82 29.04 62,516 -0.05(-0.17%)
Nov 24, 2023 27.80 29.32 27.06 29.09 47,634 +1.49(+5.40%)
Nov 22, 2023 26.85 27.60 26.00 27.60 39,158 +0.90(+3.37%)
Nov 21, 2023 26.60 26.94 25.83 26.70 29,150 -0.41(-1.51%)
Nov 20, 2023 26.11 27.38 26.11 27.11 69,623 +1.40(+5.45%)
Nov 17, 2023 25.35 25.80 24.72 25.71 20,053 +0.58(+2.31%)
Nov 16, 2023 25.65 25.65 24.45 25.13 44,081 -1.15(-4.38%)
Nov 15, 2023 24.64 26.52 24.58 26.28 40,751 +1.87(+7.66%)
Nov 14, 2023 24.45 24.80 23.66 24.41 41,510 +0.31(+1.29%)
Nov 13, 2023 24.76 24.76 23.52 24.10 70,567 -0.91(-3.64%)
Nov 10, 2023 25.36 25.57 24.11 25.01 47,684 -0.06(-0.24%)
Nov 09, 2023 26.31 27.51 24.77 25.07 71,789 +0.23(+0.93%)
Nov 08, 2023 25.82 25.82 24.39 24.84 58,527 -1.25(-4.79%)
Nov 07, 2023 25.58 26.11 24.80 26.09 31,024 +0.29(+1.12%)
Nov 06, 2023 26.65 26.87 25.22 25.80 18,162 -0.53(-2.01%)
Nov 03, 2023 25.89 26.84 25.81 26.33 39,451 +0.22(+0.84%)
Nov 02, 2023 24.90 26.11 24.80 26.11 46,991 +2.02(+8.39%)
Nov 01, 2023 24.08 24.13 23.42 24.09 18,046 +0.49(+2.08%)
Oct 31, 2023 23.53 23.65 22.66 23.60 21,118 +0.07(+0.30%)
Oct 30, 2023 23.87 24.55 22.99 23.53 37,990 +0.23(+0.99%)
Oct 27, 2023 24.17 24.21 23.14 23.30 39,254 -0.50(-2.10%)
Oct 26, 2023 24.47 24.67 23.23 23.80 83,129 -1.17(-4.69%)
Oct 25, 2023 25.53 26.10 24.64 24.97 41,598 -0.45(-1.77%)
Oct 24, 2023 25.48 26.66 24.85 25.42 65,159 +2.02(+8.63%)
Oct 23, 2023 22.46 23.98 22.02 23.40 53,703 +1.42(+6.46%)
Oct 20, 2023 22.35 23.20 21.81 21.98 41,763 +0.08(+0.37%)
Oct 19, 2023 22.20 22.30 21.71 21.90 20,548 -0.07(-0.32%)
Oct 18, 2023 23.30 23.50 21.81 21.97 29,985 -1.46(-6.23%)
Oct 17, 2023 22.47 23.74 22.38 23.43 20,265 +0.48(+2.09%)
Oct 16, 2023 22.76 23.50 22.15 22.95 25,472 +1.22(+5.61%)
Oct 13, 2023 22.14 22.14 21.51 21.73 23,575 -0.23(-1.05%)
Oct 12, 2023 22.50 22.50 21.80 21.96 17,020 -0.74(-3.26%)
Oct 11, 2023 23.56 23.56 22.25 22.70 29,725 -0.86(-3.65%)
Oct 10, 2023 23.22 24.14 23.22 23.56 18,610 +0.32(+1.38%)
Oct 09, 2023 22.78 23.24 22.59 23.24 16,914 -0.11(-0.47%)
Oct 06, 2023 21.68 23.44 21.61 23.35 22,650 +1.27(+5.75%)
Oct 05, 2023 22.28 22.41 21.68 22.08 14,130 -0.20(-0.90%)
Oct 04, 2023 21.99 22.34 21.20 22.28 44,168 +0.53(+2.44%)
Oct 03, 2023 23.26 23.29 21.51 21.75 51,755 -1.80(-7.64%)
Oct 02, 2023 24.49 25.32 23.36 23.55 42,291 +0.25(+1.07%)
Sep 29, 2023 23.83 23.97 23.10 23.30 18,967 -0.10(-0.43%)
Sep 28, 2023 22.62 24.11 22.36 23.40 30,321 +0.84(+3.72%)
Sep 27, 2023 22.75 23.00 22.07 22.56 146,089 +0.34(+1.53%)
Sep 26, 2023 22.46 22.83 22.04 22.22 20,899 -0.41(-1.81%)
Sep 25, 2023 22.21 22.68 22.45 22.63 21,467 +0.00(+0.00%)
Sep 22, 2023 23.45 23.50 22.61 22.63 37,076 -0.77(-3.29%)
Sep 21, 2023 23.53 23.55 23.04 23.40 51,978 -0.83(-3.43%)
Sep 20, 2023 24.88 25.15 24.08 24.23 39,999 -0.60(-2.42%)
Sep 19, 2023 25.50 25.61 24.38 24.83 32,640 -0.58(-2.28%)
Sep 18, 2023 26.22 26.50 25.31 25.41 32,834 +0.03(+0.12%)
Sep 15, 2023 25.73 26.57 25.00 25.38 18,420 -0.51(-1.97%)
Sep 14, 2023 25.47 26.34 25.30 25.89 25,424 +1.16(+4.69%)
Sep 13, 2023 25.50 25.50 24.60 24.73 26,695 -0.66(-2.60%)
Sep 12, 2023 25.43 26.83 25.23 25.39 25,691 +0.55(+2.21%)
Sep 11, 2023 25.75 25.83 24.71 24.84 50,332 -1.11(-4.28%)
Sep 08, 2023 26.37 26.40 25.55 25.95 22,916 -0.70(-2.63%)
Sep 07, 2023 26.11 26.75 25.21 26.65 17,622 +0.15(+0.57%)
Sep 06, 2023 26.39 27.05 26.12 26.50 18,826 +0.17(+0.65%)
Sep 05, 2023 26.66 26.66 26.19 26.33 19,704 -0.50(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.