Skip to main content
Horizon Kinetics Blockchain Development ETF (BCDF)
NYSEARCA: BCDF · Real-Time Price · USD
32.23
+0.09 (0.29%)
At close: Apr 28, 2026, 4:00 PM EDT
32.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

BCDF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.1932.2332.0232.2332.230.29%1,618
Apr 27, 202632.1832.2732.1332.1332.13-0.30%1,933
Apr 24, 202632.2532.2531.9532.2332.23-0.02%4,764
Apr 23, 202632.2232.2432.2232.2432.24-0.17%680
Apr 22, 202632.3132.4232.1332.2932.290.65%3,475
Apr 21, 202632.5132.5931.7532.0932.09-1.08%10,833
Apr 20, 202632.3832.5732.1732.4432.44-0.31%4,009
Apr 17, 202632.6332.6632.5432.5432.54-0.07%1,284
Apr 16, 202632.4332.5932.4132.5632.560.58%939
Apr 15, 202632.2632.3832.2632.3732.370.32%635
Apr 14, 202632.1332.2732.1332.2732.271.05%1,757
Apr 13, 202631.9431.9431.9431.9431.940.99%213
Apr 10, 202631.7531.7531.6231.6231.62-0.45%993
Apr 9, 202631.4731.9131.4631.7731.770.13%9,472
Apr 8, 202631.7631.8131.7331.7331.720.64%1,608
Apr 7, 202631.3032.0731.3031.5231.520.28%1,649
Apr 6, 202631.3831.4931.3431.4431.441.08%2,009
Apr 2, 202630.6031.1030.5531.1031.101.31%723
Apr 1, 202630.5630.7030.5630.7030.70-0.13%586
Mar 31, 202630.3130.7430.3130.7430.742.24%1,391
Mar 30, 202630.3130.3130.0630.0630.060.17%5,951
Mar 27, 202630.4330.4329.9230.0130.01-1.60%1,689
Mar 26, 202630.7430.7530.5030.5030.50-1.61%2,702
Mar 25, 202630.9631.0030.7431.0031.000.31%1,823
Mar 24, 202630.7931.5330.7630.9130.91-0.49%4,967
Mar 23, 202631.1431.2030.9131.0631.061.29%3,035
Mar 20, 202630.8130.8130.6630.6630.66-1.40%538
Mar 19, 202632.6732.6731.1031.1031.10-0.20%1,281
Mar 18, 202631.3331.3431.1631.1631.16-1.29%824
Mar 17, 202631.3831.6231.3831.5631.560.41%2,407
Mar 16, 202631.1831.4331.1831.4331.431.23%2,926
Mar 13, 202631.1431.1431.0531.0531.050.32%605
Mar 12, 202631.0731.1230.9530.9530.95-0.72%1,063
Mar 11, 202631.0731.2531.0731.1831.18-2.45%2,500
Mar 10, 202631.3533.0431.3431.9631.960.52%1,287
Mar 9, 202631.4731.7931.4731.7931.790.09%3,710
Mar 6, 202631.7231.9731.6231.7631.76-0.36%5,042
Mar 5, 202631.9431.9431.6531.8831.88-1.45%3,340
Mar 4, 202632.1232.3632.1232.3532.350.21%5,360
Mar 3, 202631.5432.4731.4332.2832.280.32%3,564
Mar 2, 202631.5632.1831.5632.1832.180.62%3,288
Feb 27, 202631.8031.9931.8031.9831.982.26%869
Feb 26, 202631.5131.7231.2531.2731.270.22%3,592
Feb 25, 202631.3131.3331.2031.2031.201.17%394
Feb 24, 202630.7830.8430.7830.8430.84-0.45%1,717
Feb 23, 202630.8930.9830.8930.9830.980.63%617
Feb 20, 202630.8230.8230.7930.7930.790.18%914
Feb 19, 202630.5830.7330.5830.7330.730.74%1,648
Feb 18, 202630.4330.6430.4330.5130.500.30%2,311
Feb 17, 202630.2230.4129.9730.4130.411.53%2,841
Feb 13, 202630.1430.1429.9629.9629.96-0.14%952
Feb 12, 202630.1830.1830.0030.0030.00-1.43%2,488
Feb 11, 202630.7730.7730.4330.4330.43-1.61%1,691
Feb 10, 202630.9931.3530.9330.9330.93-0.34%4,679
Feb 9, 202630.8331.0430.7731.0431.041.17%676
Feb 6, 202630.5630.6830.5230.6830.681.26%2,200
Feb 5, 202630.4230.4430.3030.3030.30-0.31%5,880
Feb 4, 202630.3430.3930.2430.3930.39-0.01%4,647
Feb 3, 202631.2031.2130.2430.3930.39-2.72%2,155
Feb 2, 202632.0932.0931.2431.2431.24-0.79%572
Jan 30, 202631.7431.7431.4331.4931.49-0.99%1,409
Jan 29, 202631.7631.8131.7631.8131.81-0.48%864
Jan 28, 202631.9832.0131.9631.9631.96-0.42%930
Jan 27, 202631.9232.0931.9232.0932.090.46%2,333
Jan 26, 202633.6533.6531.8631.9531.95-0.65%15,233
Jan 23, 202632.1932.1932.1632.1632.160.17%293
Jan 22, 202632.1032.1032.1032.1032.100.21%367
Jan 21, 202631.9632.4131.8632.0332.03-0.68%5,943
Jan 20, 202633.3236.2731.8032.2532.25-0.42%5,931
Jan 16, 202632.1232.4132.1132.3932.391.39%1,087
Jan 15, 202632.6733.0431.8131.9431.941.01%9,541
Jan 14, 202631.2331.6231.2331.6231.621.17%3,066
Jan 13, 202631.1831.2631.1831.2631.26-0.34%633
Jan 12, 202631.2531.3631.2531.3631.361.03%523
Jan 9, 202631.1131.1131.0431.0431.040.62%227
Jan 8, 202630.7730.8530.7730.8530.85-0.08%197
Jan 7, 202630.9030.9030.8830.8830.88-0.79%317
Jan 6, 202631.0531.1731.0531.1231.12-0.21%700
Jan 5, 202630.9331.6530.8731.1931.192.54%3,278
Jan 2, 202630.1730.4730.1730.4230.410.66%1,246
Dec 31, 202530.6030.6030.2130.2230.22-1.53%710
Dec 30, 202530.5630.8630.5630.6930.690.16%1,936
Dec 29, 202530.5630.6830.5530.6430.640.25%2,594
Dec 26, 202530.5630.5630.5630.5630.56-1.66%427
Dec 24, 202530.5631.3430.5631.0831.081.74%3,326
Dec 23, 202530.4030.5530.3830.5530.54-1.84%2,123
Dec 22, 202530.5431.2030.5431.1230.351.08%825
Dec 19, 202530.7130.7930.7130.7930.030.50%455
Dec 18, 202530.6330.6330.6330.6329.880.20%232
Dec 17, 202530.6630.9930.5730.5729.820.27%2,534
Dec 16, 202530.5830.5830.4930.4929.74-0.57%980
Dec 15, 202530.7930.8030.6630.6629.91-0.54%2,198
Dec 12, 202531.1731.1730.8330.8330.07-1.00%2,477
Dec 11, 202531.1431.1431.1431.1430.38-0.54%233
Dec 10, 202531.0331.3131.0331.3130.540.37%1,009
Dec 9, 202530.7331.1930.7331.1930.431.09%613
Dec 8, 202530.8830.8830.8630.8630.10-0.04%617
Dec 5, 202530.9131.0130.8730.8730.11-0.80%2,390
Dec 4, 202531.0331.1231.0331.1230.361.23%301
Dec 3, 202530.6330.8230.5730.7429.990.42%2,074