Skip to main content

GX Blockchain ETF (NQ: BKCH )

47.44 -1.16 (-2.39%)
Official Closing Price Updated: 4:15 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 50.68 51.26 46.66 47.44 176,288 -1.16(-2.39%)
Mar 01, 2024 47.53 48.64 45.20 48.60 106,596 +1.59(+3.38%)
Feb 29, 2024 51.92 52.29 46.00 47.01 191,881 -4.23(-8.26%)
Feb 28, 2024 56.50 56.50 50.10 51.24 278,141 -2.49(-4.63%)
Feb 27, 2024 57.12 57.67 51.93 53.73 168,737 +0.75(+1.42%)
Feb 26, 2024 45.93 53.76 45.76 52.98 177,318 +7.63(+16.82%)
Feb 23, 2024 46.13 46.38 43.94 45.35 61,416 -1.64(-3.49%)
Feb 22, 2024 45.67 47.83 44.81 46.99 115,679 +2.13(+4.75%)
Feb 21, 2024 45.24 46.27 44.72 44.86 54,050 -2.74(-5.76%)
Feb 20, 2024 50.44 51.05 45.17 47.60 189,819 -2.83(-5.61%)
Feb 16, 2024 50.95 52.16 48.70 50.43 103,720 +0.60(+1.20%)
Feb 15, 2024 52.68 53.43 48.76 49.83 140,121 -1.05(-2.06%)
Feb 14, 2024 50.11 51.55 48.50 50.88 128,474 +5.65(+12.49%)
Feb 13, 2024 43.51 45.92 42.42 45.23 138,206 -2.00(-4.23%)
Feb 12, 2024 43.22 47.87 43.22 47.23 153,510 +4.33(+10.09%)
Feb 09, 2024 41.90 43.52 40.55 42.90 178,210 +4.56(+11.89%)
Feb 08, 2024 35.68 38.47 35.14 38.34 114,648 +3.93(+11.42%)
Feb 07, 2024 33.55 34.52 32.30 34.41 72,283 +1.14(+3.43%)
Feb 06, 2024 32.02 33.52 31.68 33.27 75,664 +1.45(+4.56%)
Feb 05, 2024 34.01 34.18 31.76 31.82 68,744 -2.49(-7.26%)
Feb 02, 2024 34.22 35.08 33.66 34.31 67,170 -0.50(-1.44%)
Feb 01, 2024 34.07 35.17 32.88 34.81 67,544 +0.75(+2.20%)
Jan 31, 2024 34.36 36.17 33.96 34.06 87,893 -1.45(-4.08%)
Jan 30, 2024 36.67 36.79 34.93 35.51 76,491 -0.74(-2.04%)
Jan 29, 2024 35.05 37.42 34.23 36.25 81,191 +1.70(+4.92%)
Jan 26, 2024 33.62 34.91 33.16 34.55 106,664 +2.43(+7.57%)
Jan 25, 2024 31.54 32.16 31.18 32.12 111,862 +0.88(+2.82%)
Jan 24, 2024 32.91 33.43 31.15 31.24 42,953 -0.52(-1.64%)
Jan 23, 2024 31.88 32.22 31.10 31.76 35,464 -0.75(-2.31%)
Jan 22, 2024 31.58 33.51 31.19 32.51 66,172 +0.55(+1.72%)
Jan 19, 2024 32.01 32.29 30.05 31.96 104,801 -0.05(-0.16%)
Jan 18, 2024 34.18 34.81 31.84 32.01 85,960 -1.90(-5.60%)
Jan 17, 2024 34.50 34.59 33.51 33.91 190,584 -1.26(-3.58%)
Jan 16, 2024 36.01 36.49 34.05 35.17 146,170 -1.74(-4.71%)
Jan 12, 2024 39.60 40.02 36.82 36.91 193,195 -3.77(-9.27%)
Jan 11, 2024 47.81 49.05 39.51 40.68 435,076 -3.81(-8.56%)
Jan 10, 2024 43.55 46.76 42.34 44.49 191,545 -0.18(-0.40%)
Jan 09, 2024 45.27 46.24 44.20 44.67 131,573 -0.99(-2.17%)
Jan 08, 2024 44.06 46.18 40.96 45.66 167,850 +2.23(+5.13%)
Jan 05, 2024 44.95 44.97 42.34 43.43 123,461 -2.18(-4.78%)
Jan 04, 2024 44.40 46.50 43.04 45.61 124,728 +2.13(+4.90%)
Jan 03, 2024 40.87 44.64 40.43 43.48 160,928 -1.33(-2.97%)
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.