Global X Blockchain ETF (BKCH)
44.77
-0.36
(-0.80%)
USD |
NASDAQ |
Apr 25, 16:00
44.97
+0.20
(+0.45%)
Pre-Market: 09:11
BKCH Price: 44.77 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 42.85 | 45.03 | 41.85 | 44.77 | 37600.00 |
Apr 24, 2024 | 46.19 | 47.30 | 44.65 | 45.13 | 57867.00 |
Apr 23, 2024 | 43.67 | 46.91 | 43.67 | 46.49 | 50340.00 |
Apr 22, 2024 | 41.94 | 44.19 | 40.87 | 44.19 | 71373.00 |
Apr 19, 2024 | 40.20 | 41.20 | 39.37 | 40.48 | 43477.00 |
Apr 18, 2024 | 38.27 | 40.69 | 37.75 | 39.27 | 36712.00 |
Apr 17, 2024 | 38.24 | 38.90 | 37.23 | 37.96 | 28468.00 |
Apr 16, 2024 | 38.20 | 38.35 | 36.78 | 37.91 | 53120.00 |
Apr 15, 2024 | 40.99 | 41.57 | 38.46 | 38.46 | 51925.00 |
Apr 12, 2024 | 43.08 | 43.08 | 40.56 | 40.88 | 52495.00 |
Apr 11, 2024 | 42.77 | 43.74 | 41.90 | 43.74 | 35162.00 |
Apr 10, 2024 | 41.67 | 43.29 | 41.31 | 42.52 | 19235.00 |
Apr 09, 2024 | 43.60 | 44.09 | 42.34 | 42.82 | 23155.00 |
Apr 08, 2024 | 45.95 | 46.04 | 43.37 | 44.21 | 33282.00 |
Apr 05, 2024 | 43.71 | 45.07 | 43.42 | 43.75 | 42212.00 |
Apr 04, 2024 | 46.50 | 47.12 | 44.06 | 44.33 | 39756.00 |
Apr 03, 2024 | 45.23 | 46.07 | 44.84 | 44.90 | 53043.00 |
Apr 02, 2024 | 46.20 | 46.20 | 44.70 | 45.40 | 48306.00 |
Apr 01, 2024 | 50.03 | 50.92 | 48.15 | 48.40 | 49580.00 |
Mar 28, 2024 | 51.39 | 54.25 | 50.77 | 50.98 | 76205.00 |
Mar 27, 2024 | 52.00 | 52.37 | 49.40 | 50.63 | 90407.00 |
Mar 26, 2024 | 51.91 | 52.20 | 50.05 | 50.68 | 63487.00 |
Mar 25, 2024 | 48.70 | 52.60 | 48.70 | 51.59 | 149823.0 |
Mar 22, 2024 | 48.32 | 48.68 | 47.10 | 47.84 | 82866.00 |
Mar 21, 2024 | 49.71 | 51.44 | 49.14 | 50.13 | 110911.0 |
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
47.13
Average
31.84
Median
Jun 06 2022