Horizon Kinetics Blockchain Dev ETF (BCDF)
29.89
+0.25
(+0.84%)
USD |
NYSEARCA |
Nov 22, 16:00
29.89
0.00 (0.00%)
After-Hours: 16:22
BCDF Price: 29.89 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 29.56 | 29.69 | 29.50 | 29.64 | 1327.00 |
| Nov 20, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 0.000 |
| Nov 19, 2024 | 29.33 | 29.40 | 29.30 | 29.30 | 1145.00 |
| Nov 18, 2024 | 28.88 | 29.02 | 28.88 | 28.93 | 1722.00 |
| Nov 15, 2024 | 28.51 | 28.51 | 28.36 | 28.44 | 370.00 |
| Nov 14, 2024 | 29.23 | 29.23 | 28.61 | 28.61 | 566.00 |
| Nov 13, 2024 | 29.57 | 29.78 | 29.18 | 29.18 | 898.00 |
| Nov 12, 2024 | 29.80 | 29.80 | 29.52 | 29.59 | 4087.00 |
| Nov 11, 2024 | 30.01 | 30.05 | 29.71 | 29.71 | 2166.00 |
| Nov 08, 2024 | 29.36 | 29.74 | 29.34 | 29.63 | 1508.00 |
| Nov 07, 2024 | 29.32 | 29.32 | 29.30 | 29.32 | 774.00 |
| Nov 06, 2024 | 28.56 | 28.92 | 28.56 | 28.88 | 2815.00 |
| Nov 05, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 79.00 |
| Nov 04, 2024 | 28.21 | 28.21 | 28.08 | 28.08 | 716.00 |
| Nov 01, 2024 | 28.32 | 28.34 | 28.17 | 28.17 | 836.00 |
| Oct 31, 2024 | 28.30 | 28.43 | 28.30 | 28.37 | 461.00 |
| Oct 30, 2024 | 28.80 | 28.86 | 28.67 | 28.85 | 3374.00 |
| Oct 29, 2024 | 28.75 | 28.98 | 28.75 | 28.88 | 3804.00 |
| Oct 28, 2024 | 28.71 | 28.90 | 28.71 | 28.89 | 2044.00 |
| Oct 25, 2024 | 28.63 | 28.76 | 28.63 | 28.76 | 919.00 |
| Oct 24, 2024 | 28.63 | 28.95 | 28.63 | 28.80 | 4627.00 |
| Oct 23, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 62.00 |
| Oct 22, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 187.00 |
| Oct 21, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 176.00 |
| Oct 18, 2024 | 28.83 | 28.83 | 28.81 | 28.81 | 261.00 |
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
29.89
Maximum
Nov 22 2024
23.17
Average
22.46
Median
Jul 25 2023