Global X Blockchain ETF (BKCH)
65.28
-1.10
(-1.66%)
USD |
NASDAQ |
Nov 21, 16:00
65.46
+0.18
(+0.28%)
Pre-Market: 20:00
BKCH Price: 65.28 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 69.50 | 70.21 | 63.20 | 65.28 | 86945.00 |
| Nov 20, 2024 | 68.14 | 68.78 | 64.93 | 66.38 | 81431.00 |
| Nov 19, 2024 | 63.92 | 67.36 | 63.01 | 66.16 | 81413.00 |
| Nov 18, 2024 | 63.92 | 66.25 | 62.13 | 63.63 | 56080.00 |
| Nov 15, 2024 | 63.50 | 64.23 | 61.13 | 64.04 | 157597.0 |
| Nov 14, 2024 | 66.54 | 66.72 | 61.77 | 62.16 | 111103.0 |
| Nov 13, 2024 | 71.88 | 74.00 | 64.45 | 64.80 | 204631.0 |
| Nov 12, 2024 | 70.13 | 72.27 | 68.38 | 71.87 | 108026.0 |
| Nov 11, 2024 | 69.10 | 74.00 | 68.55 | 72.99 | 193506.0 |
| Nov 08, 2024 | 62.53 | 62.97 | 60.13 | 62.11 | 68329.00 |
| Nov 07, 2024 | 59.57 | 63.00 | 59.57 | 62.59 | 91093.00 |
| Nov 06, 2024 | 56.80 | 60.82 | 55.39 | 60.43 | 147815.0 |
| Nov 05, 2024 | 49.58 | 51.48 | 49.58 | 51.06 | 23647.00 |
| Nov 04, 2024 | 49.54 | 49.69 | 48.17 | 48.65 | 42978.00 |
| Nov 01, 2024 | 51.63 | 53.56 | 50.04 | 50.16 | 53099.00 |
| Oct 31, 2024 | 55.01 | 55.01 | 51.00 | 51.00 | 58600.00 |
| Oct 30, 2024 | 55.63 | 57.45 | 54.86 | 56.15 | 29183.00 |
| Oct 29, 2024 | 58.26 | 58.99 | 56.76 | 56.99 | 60327.00 |
| Oct 28, 2024 | 54.20 | 57.32 | 52.38 | 56.88 | 88090.00 |
| Oct 25, 2024 | 53.80 | 54.37 | 52.13 | 52.52 | 40855.00 |
| Oct 24, 2024 | 54.71 | 54.71 | 52.41 | 53.80 | 37813.00 |
| Oct 23, 2024 | 54.00 | 54.35 | 51.26 | 52.90 | 30316.00 |
| Oct 22, 2024 | 54.28 | 55.44 | 54.01 | 55.07 | 35763.00 |
| Oct 21, 2024 | 53.02 | 55.00 | 51.24 | 55.00 | 53761.00 |
| Oct 18, 2024 | 51.65 | 53.64 | 51.30 | 53.36 | 63185.00 |
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
12.24
Minimum
Dec 28 2022
156.56
Maximum
Nov 09 2021
47.48
Average
39.29
Median
May 01 2024