GX Blockchain ETF (NQ: BKCH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	49.54	49.69	48.17	48.65	43,081	-1.51(-3.01%)
Nov 01, 2024	51.63	53.56	50.04	50.16	53,099	-0.84(-1.65%)
Oct 31, 2024	55.01	55.01	51.00	51.00	58,600	-5.15(-9.17%)
Oct 30, 2024	55.63	57.45	54.86	56.15	29,183	-0.84(-1.47%)
Oct 29, 2024	58.26	58.99	56.76	56.99	60,327	+0.11(+0.19%)
Oct 28, 2024	54.20	57.32	52.38	56.88	88,078	+4.36(+8.30%)
Oct 25, 2024	53.80	54.37	52.13	52.52	40,855	-1.28(-2.38%)
Oct 24, 2024	54.71	54.71	52.41	53.80	37,813	+0.90(+1.70%)
Oct 23, 2024	54.00	54.35	51.26	52.90	30,316	-2.17(-3.94%)
Oct 22, 2024	54.28	55.44	54.01	55.07	35,763	+0.07(+0.13%)
Oct 21, 2024	53.02	55.00	51.24	55.00	53,755	+1.64(+3.07%)
Oct 18, 2024	51.65	53.64	51.30	53.36	63,185	+2.85(+5.64%)
Oct 17, 2024	51.67	51.67	50.20	50.51	30,342	-1.31(-2.53%)
Oct 16, 2024	49.26	51.82	48.90	51.82	41,184	+3.21(+6.60%)
Oct 15, 2024	48.36	50.00	47.31	48.61	33,451	+0.25(+0.52%)
Oct 14, 2024	47.14	48.78	46.60	48.36	46,035	+2.38(+5.18%)
Oct 11, 2024	43.76	45.98	43.76	45.98	27,924	+2.51(+5.77%)
Oct 10, 2024	44.08	44.14	42.73	43.47	31,313	-0.38(-0.87%)
Oct 09, 2024	45.21	45.21	43.83	43.85	72,542	-1.20(-2.66%)
Oct 08, 2024	44.94	45.48	44.70	45.05	15,566	-0.50(-1.10%)
Oct 07, 2024	46.63	47.52	44.57	45.55	33,577	-1.13(-2.42%)
Oct 04, 2024	46.37	46.98	45.21	46.68	20,981	+1.47(+3.25%)
Oct 03, 2024	44.79	45.59	44.40	45.21	16,808	+0.12(+0.27%)
Oct 02, 2024	44.12	45.87	44.00	45.09	80,674	+0.59(+1.33%)
Oct 01, 2024	47.18	47.31	43.83	44.50	39,089	-2.50(-5.32%)
Sep 30, 2024	47.77	48.02	46.76	47.00	34,105	-2.36(-4.78%)
Sep 27, 2024	50.12	50.15	48.94	49.36	27,496	-0.01(-0.02%)
Sep 26, 2024	48.42	50.17	47.37	49.37	37,842	+2.59(+5.54%)
Sep 25, 2024	47.00	48.50	46.56	46.78	22,253	-0.22(-0.47%)
Sep 24, 2024	45.20	47.00	44.25	47.00	38,413	+2.20(+4.91%)
Sep 23, 2024	44.30	45.14	44.13	44.80	17,932	+1.16(+2.66%)
Sep 20, 2024	43.59	43.82	42.90	43.64	100,451	-0.32(-0.73%)
Sep 19, 2024	45.12	45.23	43.69	43.96	33,003	+1.26(+2.95%)
Sep 18, 2024	43.00	45.14	42.48	42.70	40,055	-0.55(-1.27%)
Sep 17, 2024	42.95	44.23	42.83	43.25	20,968	+1.22(+2.90%)
Sep 16, 2024	42.45	42.56	41.02	42.03	25,009	-1.26(-2.91%)
Sep 13, 2024	42.88	44.07	42.60	43.29	36,724	+0.52(+1.22%)
Sep 12, 2024	42.21	43.29	41.63	42.77	34,220	+0.44(+1.04%)
Sep 11, 2024	41.51	42.50	40.05	42.33	39,582	-0.16(-0.38%)
Sep 10, 2024	41.07	42.49	40.11	42.49	49,901	+1.49(+3.63%)
Sep 09, 2024	38.71	41.00	38.71	41.00	19,848	+3.20(+8.47%)
Sep 06, 2024	39.80	40.57	37.02	37.80	231,607	-2.07(-5.19%)
Sep 05, 2024	40.14	41.01	39.57	39.87	47,651	+0.62(+1.58%)
Sep 04, 2024	38.86	40.28	38.59	39.25	71,262	+0.07(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.