Horizon Kinetics Blockchain Dev ETF (BCDF)
23.74
+0.14
(+0.61%)
USD |
NYSEARCA |
May 02, 16:00
BCDF Price: 23.74 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 23.65 | 23.74 | 23.65 | 23.74 | 246.00 |
May 01, 2024 | 23.51 | 23.60 | 23.51 | 23.60 | 764.00 |
Apr 30, 2024 | 23.68 | 23.68 | 23.52 | 23.52 | 574.00 |
Apr 29, 2024 | 23.96 | 23.98 | 23.90 | 23.98 | 583.00 |
Apr 26, 2024 | 23.89 | 24.00 | 23.84 | 23.86 | 1148.00 |
Apr 25, 2024 | 23.50 | 23.80 | 23.50 | 23.80 | 516.00 |
Apr 24, 2024 | 23.71 | 23.71 | 23.70 | 23.70 | 272.00 |
Apr 23, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 160.00 |
Apr 22, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 96.00 |
Apr 19, 2024 | 23.51 | 23.51 | 23.44 | 23.49 | 1226.00 |
Apr 18, 2024 | 23.51 | 23.51 | 23.46 | 23.46 | 780.00 |
Apr 17, 2024 | 23.66 | 23.66 | 23.45 | 23.45 | 1423.00 |
Apr 16, 2024 | 23.47 | 23.48 | 23.47 | 23.48 | 761.00 |
Apr 15, 2024 | 24.07 | 24.07 | 23.64 | 23.64 | 2187.00 |
Apr 12, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 276.00 |
Apr 11, 2024 | 24.27 | 24.37 | 24.26 | 24.33 | 1865.00 |
Apr 10, 2024 | 24.34 | 24.44 | 24.34 | 24.34 | 1962.00 |
Apr 09, 2024 | 24.75 | 24.75 | 24.32 | 24.45 | 2986.00 |
Apr 08, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 192.00 |
Apr 05, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 61.00 |
Apr 04, 2024 | 24.73 | 24.75 | 24.56 | 24.56 | 2970.00 |
Apr 03, 2024 | 24.51 | 24.77 | 24.51 | 24.66 | 3859.00 |
Apr 02, 2024 | 24.55 | 24.65 | 24.35 | 24.40 | 6762.00 |
Apr 01, 2024 | 24.86 | 25.01 | 24.75 | 24.76 | 1388.00 |
Mar 28, 2024 | 24.85 | 25.00 | 24.85 | 25.00 | 510.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.39
Minimum
Mar 15 2023
26.92
Maximum
Aug 12 2022
22.13
Average
21.51
Median
Nov 08 2023