Global X Blockchain ETF (BKCH)
NASDAQ: BKCH · Real-Time Price · USD
59.11
-1.20 (-1.99%)
At close: Aug 15, 2025, 4:00 PM
58.50
-0.61 (-1.03%)
After-hours: Aug 15, 2025, 7:18 PM EDT
BKCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 60.40 | 60.40 | 58.25 | 59.11 | - | -1.99% | 57,673 |
| Aug 14, 2025 | 57.65 | 60.46 | 57.21 | 60.31 | 60.31 | 4.29% | 571,442 |
| Aug 13, 2025 | 57.81 | 58.95 | 56.86 | 57.83 | 57.83 | 1.08% | 52,319 |
| Aug 12, 2025 | 56.50 | 57.71 | 56.20 | 57.21 | 57.21 | 1.81% | 73,688 |
| Aug 11, 2025 | 56.91 | 58.35 | 56.07 | 56.20 | 56.20 | 0.42% | 50,168 |
| Aug 8, 2025 | 57.30 | 57.83 | 54.39 | 55.96 | 55.96 | -1.50% | 51,632 |
| Aug 7, 2025 | 58.59 | 58.59 | 55.64 | 56.81 | 56.81 | -0.92% | 33,389 |
| Aug 6, 2025 | 55.90 | 57.34 | 55.22 | 57.34 | 57.34 | 2.58% | 34,651 |
| Aug 5, 2025 | 56.00 | 56.03 | 54.26 | 55.90 | 55.90 | -0.52% | 72,668 |
| Aug 4, 2025 | 54.50 | 56.32 | 53.70 | 56.19 | 56.19 | 4.93% | 34,930 |
| Aug 1, 2025 | 55.00 | 55.38 | 52.49 | 53.55 | 53.55 | -9.18% | 91,221 |
| Jul 31, 2025 | 59.03 | 60.65 | 58.80 | 58.96 | 58.96 | 2.31% | 37,851 |
| Jul 30, 2025 | 58.92 | 59.42 | 56.75 | 57.63 | 57.63 | -0.47% | 34,483 |
| Jul 29, 2025 | 60.44 | 60.60 | 57.00 | 57.90 | 57.90 | -4.23% | 50,726 |
| Jul 28, 2025 | 62.33 | 62.49 | 59.91 | 60.46 | 60.46 | -1.91% | 57,647 |
| Jul 25, 2025 | 62.06 | 62.06 | 60.41 | 61.64 | 61.64 | -2.18% | 71,256 |
| Jul 24, 2025 | 63.02 | 64.18 | 62.41 | 63.01 | 63.01 | -0.24% | 48,401 |
| Jul 23, 2025 | 63.15 | 63.38 | 61.13 | 63.16 | 63.16 | -1.03% | 67,313 |
| Jul 22, 2025 | 63.30 | 64.05 | 60.75 | 63.82 | 63.82 | 2.44% | 93,251 |
| Jul 21, 2025 | 64.72 | 67.40 | 62.14 | 62.30 | 62.30 | -1.46% | 95,742 |
| Jul 18, 2025 | 64.12 | 66.00 | 61.70 | 63.22 | 63.22 | 0.17% | 65,999 |
| Jul 17, 2025 | 61.07 | 63.36 | 60.51 | 63.11 | 63.11 | 3.21% | 69,778 |
| Jul 16, 2025 | 59.58 | 61.58 | 59.58 | 61.15 | 61.15 | 4.85% | 63,799 |
| Jul 15, 2025 | 59.09 | 59.50 | 57.40 | 58.32 | 58.32 | -2.08% | 48,413 |
| Jul 14, 2025 | 59.65 | 62.45 | 59.08 | 59.56 | 59.56 | 2.46% | 218,238 |
| Jul 11, 2025 | 60.23 | 60.83 | 58.00 | 58.13 | 58.13 | -1.87% | 55,493 |
| Jul 10, 2025 | 57.69 | 59.85 | 57.39 | 59.24 | 59.24 | 2.01% | 35,426 |
| Jul 9, 2025 | 57.56 | 58.28 | 55.42 | 58.07 | 58.07 | 2.98% | 29,586 |
| Jul 8, 2025 | 57.19 | 58.46 | 56.00 | 56.39 | 56.39 | 0.77% | 39,730 |
| Jul 7, 2025 | 57.09 | 57.11 | 53.81 | 55.96 | 55.96 | -4.28% | 104,389 |
| Jul 3, 2025 | 57.55 | 60.10 | 57.55 | 58.46 | 58.46 | 1.81% | 67,865 |
| Jul 2, 2025 | 53.60 | 57.50 | 53.60 | 57.42 | 57.42 | 8.67% | 75,961 |
| Jul 1, 2025 | 51.99 | 53.89 | 51.58 | 52.84 | 52.84 | 0.30% | 41,746 |
| Jun 30, 2025 | 51.71 | 53.23 | 51.36 | 52.68 | 52.68 | 3.78% | 47,534 |
| Jun 27, 2025 | 52.05 | 52.06 | 50.19 | 50.76 | 50.76 | -1.59% | 46,025 |
| Jun 26, 2025 | 48.42 | 51.91 | 47.92 | 51.58 | 51.52 | 6.24% | 61,843 |
| Jun 25, 2025 | 50.35 | 50.35 | 48.51 | 48.55 | 48.49 | 0.02% | 57,209 |
| Jun 24, 2025 | 45.94 | 48.58 | 45.94 | 48.54 | 48.48 | 7.99% | 58,017 |
| Jun 23, 2025 | 44.88 | 45.82 | 42.93 | 44.95 | 44.90 | -2.15% | 63,799 |
| Jun 20, 2025 | 47.52 | 47.84 | 45.70 | 45.94 | 45.89 | -1.16% | 39,429 |
| Jun 18, 2025 | 45.25 | 47.02 | 44.94 | 46.48 | 46.43 | 2.02% | 21,503 |
| Jun 17, 2025 | 46.99 | 47.30 | 44.83 | 45.56 | 45.51 | -4.98% | 32,583 |
| Jun 16, 2025 | 46.91 | 48.18 | 46.41 | 47.95 | 47.89 | 4.40% | 29,521 |
| Jun 13, 2025 | 46.57 | 47.66 | 45.26 | 45.93 | 45.88 | -4.13% | 43,891 |
| Jun 12, 2025 | 47.75 | 49.37 | 47.64 | 47.91 | 47.85 | -2.30% | 33,823 |
| Jun 11, 2025 | 49.89 | 50.00 | 48.56 | 49.04 | 48.98 | -1.27% | 42,012 |
| Jun 10, 2025 | 50.05 | 50.48 | 48.98 | 49.67 | 49.61 | -0.04% | 50,116 |
| Jun 9, 2025 | 50.00 | 50.22 | 48.30 | 49.69 | 49.63 | 2.10% | 47,033 |
| Jun 6, 2025 | 46.42 | 49.63 | 46.42 | 48.67 | 48.61 | 7.39% | 73,538 |
| Jun 5, 2025 | 48.42 | 48.60 | 44.72 | 45.32 | 45.27 | -4.89% | 46,045 |