Horizon Kinetics Blockchain Development ETF (BCDF)
NYSEARCA: BCDF · Real-Time Price · USD
32.23
+0.09 (0.30%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BCDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.19 | 32.23 | 32.02 | 32.23 | 32.23 | 0.29% | 1,618 |
| Apr 27, 2026 | 32.18 | 32.27 | 32.13 | 32.13 | 32.13 | -0.30% | 1,933 |
| Apr 24, 2026 | 32.25 | 32.25 | 31.95 | 32.23 | 32.23 | -0.02% | 4,764 |
| Apr 23, 2026 | 32.22 | 32.24 | 32.22 | 32.24 | 32.24 | -0.17% | 680 |
| Apr 22, 2026 | 32.31 | 32.42 | 32.13 | 32.29 | 32.29 | 0.65% | 3,475 |
| Apr 21, 2026 | 32.51 | 32.59 | 31.75 | 32.09 | 32.09 | -1.08% | 10,833 |
| Apr 20, 2026 | 32.38 | 32.57 | 32.17 | 32.44 | 32.44 | -0.31% | 4,009 |
| Apr 17, 2026 | 32.63 | 32.66 | 32.54 | 32.54 | 32.54 | -0.07% | 1,284 |
| Apr 16, 2026 | 32.43 | 32.59 | 32.41 | 32.56 | 32.56 | 0.58% | 939 |
| Apr 15, 2026 | 32.26 | 32.38 | 32.26 | 32.37 | 32.37 | 0.32% | 635 |
| Apr 14, 2026 | 32.13 | 32.27 | 32.13 | 32.27 | 32.27 | 1.05% | 1,757 |
| Apr 13, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.99% | 213 |
| Apr 10, 2026 | 31.75 | 31.75 | 31.62 | 31.62 | 31.62 | -0.45% | 993 |
| Apr 9, 2026 | 31.47 | 31.91 | 31.46 | 31.77 | 31.77 | 0.13% | 9,472 |
| Apr 8, 2026 | 31.76 | 31.81 | 31.73 | 31.73 | 31.72 | 0.64% | 1,608 |
| Apr 7, 2026 | 31.30 | 32.07 | 31.30 | 31.52 | 31.52 | 0.28% | 1,649 |
| Apr 6, 2026 | 31.38 | 31.49 | 31.34 | 31.44 | 31.44 | 1.08% | 2,009 |
| Apr 2, 2026 | 30.60 | 31.10 | 30.55 | 31.10 | 31.10 | 1.31% | 723 |
| Apr 1, 2026 | 30.56 | 30.70 | 30.56 | 30.70 | 30.70 | -0.13% | 586 |
| Mar 31, 2026 | 30.31 | 30.74 | 30.31 | 30.74 | 30.74 | 2.24% | 1,391 |
| Mar 30, 2026 | 30.31 | 30.31 | 30.06 | 30.06 | 30.06 | 0.17% | 5,951 |
| Mar 27, 2026 | 30.43 | 30.43 | 29.92 | 30.01 | 30.01 | -1.60% | 1,689 |
| Mar 26, 2026 | 30.74 | 30.75 | 30.50 | 30.50 | 30.50 | -1.61% | 2,702 |
| Mar 25, 2026 | 30.96 | 31.00 | 30.74 | 31.00 | 31.00 | 0.31% | 1,823 |
| Mar 24, 2026 | 30.79 | 31.53 | 30.76 | 30.91 | 30.91 | -0.49% | 4,967 |
| Mar 23, 2026 | 31.14 | 31.20 | 30.91 | 31.06 | 31.06 | 1.29% | 3,035 |
| Mar 20, 2026 | 30.81 | 30.81 | 30.66 | 30.66 | 30.66 | -1.40% | 538 |
| Mar 19, 2026 | 32.67 | 32.67 | 31.10 | 31.10 | 31.10 | -0.20% | 1,281 |
| Mar 18, 2026 | 31.33 | 31.34 | 31.16 | 31.16 | 31.16 | -1.29% | 824 |
| Mar 17, 2026 | 31.38 | 31.62 | 31.38 | 31.56 | 31.56 | 0.41% | 2,407 |
| Mar 16, 2026 | 31.18 | 31.43 | 31.18 | 31.43 | 31.43 | 1.23% | 2,926 |
| Mar 13, 2026 | 31.14 | 31.14 | 31.05 | 31.05 | 31.05 | 0.32% | 605 |
| Mar 12, 2026 | 31.07 | 31.12 | 30.95 | 30.95 | 30.95 | -0.72% | 1,063 |
| Mar 11, 2026 | 31.07 | 31.25 | 31.07 | 31.18 | 31.18 | -2.45% | 2,500 |
| Mar 10, 2026 | 31.35 | 33.04 | 31.34 | 31.96 | 31.96 | 0.52% | 1,287 |
| Mar 9, 2026 | 31.47 | 31.79 | 31.47 | 31.79 | 31.79 | 0.09% | 3,710 |
| Mar 6, 2026 | 31.72 | 31.97 | 31.62 | 31.76 | 31.76 | -0.36% | 5,042 |
| Mar 5, 2026 | 31.94 | 31.94 | 31.65 | 31.88 | 31.88 | -1.45% | 3,340 |
| Mar 4, 2026 | 32.12 | 32.36 | 32.12 | 32.35 | 32.35 | 0.21% | 5,360 |
| Mar 3, 2026 | 31.54 | 32.47 | 31.43 | 32.28 | 32.28 | 0.32% | 3,564 |
| Mar 2, 2026 | 31.56 | 32.18 | 31.56 | 32.18 | 32.18 | 0.62% | 3,288 |
| Feb 27, 2026 | 31.80 | 31.99 | 31.80 | 31.98 | 31.98 | 2.26% | 869 |
| Feb 26, 2026 | 31.51 | 31.72 | 31.25 | 31.27 | 31.27 | 0.22% | 3,592 |
| Feb 25, 2026 | 31.31 | 31.33 | 31.20 | 31.20 | 31.20 | 1.17% | 394 |
| Feb 24, 2026 | 30.78 | 30.84 | 30.78 | 30.84 | 30.84 | -0.45% | 1,717 |
| Feb 23, 2026 | 30.89 | 30.98 | 30.89 | 30.98 | 30.98 | 0.63% | 617 |
| Feb 20, 2026 | 30.82 | 30.82 | 30.79 | 30.79 | 30.79 | 0.18% | 914 |
| Feb 19, 2026 | 30.58 | 30.73 | 30.58 | 30.73 | 30.73 | 0.74% | 1,648 |
| Feb 18, 2026 | 30.43 | 30.64 | 30.43 | 30.51 | 30.50 | 0.30% | 2,311 |
| Feb 17, 2026 | 30.22 | 30.41 | 29.97 | 30.41 | 30.41 | 1.53% | 2,841 |
| Feb 13, 2026 | 30.14 | 30.14 | 29.96 | 29.96 | 29.96 | -0.14% | 952 |
| Feb 12, 2026 | 30.18 | 30.18 | 30.00 | 30.00 | 30.00 | -1.43% | 2,488 |
| Feb 11, 2026 | 30.77 | 30.77 | 30.43 | 30.43 | 30.43 | -1.61% | 1,691 |
| Feb 10, 2026 | 30.99 | 31.35 | 30.93 | 30.93 | 30.93 | -0.34% | 4,679 |
| Feb 9, 2026 | 30.83 | 31.04 | 30.77 | 31.04 | 31.04 | 1.17% | 676 |
| Feb 6, 2026 | 30.56 | 30.68 | 30.52 | 30.68 | 30.68 | 1.26% | 2,200 |
| Feb 5, 2026 | 30.42 | 30.44 | 30.30 | 30.30 | 30.30 | -0.31% | 5,880 |
| Feb 4, 2026 | 30.34 | 30.39 | 30.24 | 30.39 | 30.39 | -0.01% | 4,647 |
| Feb 3, 2026 | 31.20 | 31.21 | 30.24 | 30.39 | 30.39 | -2.72% | 2,155 |
| Feb 2, 2026 | 32.09 | 32.09 | 31.24 | 31.24 | 31.24 | -0.79% | 572 |
| Jan 30, 2026 | 31.74 | 31.74 | 31.43 | 31.49 | 31.49 | -0.99% | 1,409 |
| Jan 29, 2026 | 31.76 | 31.81 | 31.76 | 31.81 | 31.81 | -0.48% | 864 |
| Jan 28, 2026 | 31.98 | 32.01 | 31.96 | 31.96 | 31.96 | -0.42% | 930 |
| Jan 27, 2026 | 31.92 | 32.09 | 31.92 | 32.09 | 32.09 | 0.46% | 2,333 |
| Jan 26, 2026 | 33.65 | 33.65 | 31.86 | 31.95 | 31.95 | -0.65% | 15,233 |
| Jan 23, 2026 | 32.19 | 32.19 | 32.16 | 32.16 | 32.16 | 0.17% | 293 |
| Jan 22, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.21% | 367 |
| Jan 21, 2026 | 31.96 | 32.41 | 31.86 | 32.03 | 32.03 | -0.68% | 5,943 |
| Jan 20, 2026 | 33.32 | 36.27 | 31.80 | 32.25 | 32.25 | -0.42% | 5,931 |
| Jan 16, 2026 | 32.12 | 32.41 | 32.11 | 32.39 | 32.39 | 1.39% | 1,087 |
| Jan 15, 2026 | 32.67 | 33.04 | 31.81 | 31.94 | 31.94 | 1.01% | 9,541 |
| Jan 14, 2026 | 31.23 | 31.62 | 31.23 | 31.62 | 31.62 | 1.17% | 3,066 |
| Jan 13, 2026 | 31.18 | 31.26 | 31.18 | 31.26 | 31.26 | -0.34% | 633 |
| Jan 12, 2026 | 31.25 | 31.36 | 31.25 | 31.36 | 31.36 | 1.03% | 523 |
| Jan 9, 2026 | 31.11 | 31.11 | 31.04 | 31.04 | 31.04 | 0.62% | 227 |
| Jan 8, 2026 | 30.77 | 30.85 | 30.77 | 30.85 | 30.85 | -0.08% | 197 |
| Jan 7, 2026 | 30.90 | 30.90 | 30.88 | 30.88 | 30.88 | -0.79% | 317 |
| Jan 6, 2026 | 31.05 | 31.17 | 31.05 | 31.12 | 31.12 | -0.21% | 700 |
| Jan 5, 2026 | 30.93 | 31.65 | 30.87 | 31.19 | 31.19 | 2.54% | 3,278 |
| Jan 2, 2026 | 30.17 | 30.47 | 30.17 | 30.42 | 30.41 | 0.66% | 1,246 |
| Dec 31, 2025 | 30.60 | 30.60 | 30.21 | 30.22 | 30.22 | -1.53% | 710 |
| Dec 30, 2025 | 30.56 | 30.86 | 30.56 | 30.69 | 30.69 | 0.16% | 1,936 |
| Dec 29, 2025 | 30.56 | 30.68 | 30.55 | 30.64 | 30.64 | 0.25% | 2,594 |
| Dec 26, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.66% | 427 |
| Dec 24, 2025 | 30.56 | 31.34 | 30.56 | 31.08 | 31.08 | 1.74% | 3,326 |
| Dec 23, 2025 | 30.40 | 30.55 | 30.38 | 30.55 | 30.54 | -1.84% | 2,123 |
| Dec 22, 2025 | 30.54 | 31.20 | 30.54 | 31.12 | 30.35 | 1.08% | 825 |
| Dec 19, 2025 | 30.71 | 30.79 | 30.71 | 30.79 | 30.03 | 0.50% | 455 |
| Dec 18, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 29.88 | 0.20% | 232 |
| Dec 17, 2025 | 30.66 | 30.99 | 30.57 | 30.57 | 29.82 | 0.27% | 2,534 |
| Dec 16, 2025 | 30.58 | 30.58 | 30.49 | 30.49 | 29.74 | -0.57% | 980 |
| Dec 15, 2025 | 30.79 | 30.80 | 30.66 | 30.66 | 29.91 | -0.54% | 2,198 |
| Dec 12, 2025 | 31.17 | 31.17 | 30.83 | 30.83 | 30.07 | -1.00% | 2,477 |
| Dec 11, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 30.38 | -0.54% | 233 |
| Dec 10, 2025 | 31.03 | 31.31 | 31.03 | 31.31 | 30.54 | 0.37% | 1,009 |
| Dec 9, 2025 | 30.73 | 31.19 | 30.73 | 31.19 | 30.43 | 1.09% | 613 |
| Dec 8, 2025 | 30.88 | 30.88 | 30.86 | 30.86 | 30.10 | -0.04% | 617 |
| Dec 5, 2025 | 30.91 | 31.01 | 30.87 | 30.87 | 30.11 | -0.80% | 2,390 |
| Dec 4, 2025 | 31.03 | 31.12 | 31.03 | 31.12 | 30.36 | 1.23% | 301 |
| Dec 3, 2025 | 30.63 | 30.82 | 30.57 | 30.74 | 29.99 | 0.42% | 2,074 |