Global X Blockchain ETF (BKCH)
NASDAQ: BKCH · Real-Time Price · USD
58.87
-4.69 (-7.38%)
At close: Mar 6, 2026, 4:00 PM EST
58.81
-0.06 (-0.10%)
After-hours: Mar 6, 2026, 7:48 PM EST
BKCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.59 | 61.94 | 58.57 | 58.87 | 58.87 | -7.38% | 84,852 |
| Mar 5, 2026 | 65.04 | 65.78 | 61.63 | 63.56 | 63.56 | -3.78% | 80,000 |
| Mar 4, 2026 | 62.94 | 66.93 | 62.94 | 66.06 | 66.06 | 9.37% | 72,401 |
| Mar 3, 2026 | 60.94 | 61.76 | 58.85 | 60.40 | 60.40 | -5.45% | 48,566 |
| Mar 2, 2026 | 60.37 | 64.93 | 60.37 | 63.88 | 63.88 | 2.54% | 104,614 |
| Feb 27, 2026 | 64.00 | 64.00 | 61.00 | 62.30 | 62.30 | -4.84% | 61,153 |
| Feb 26, 2026 | 66.14 | 66.83 | 63.78 | 65.47 | 65.47 | -1.28% | 42,201 |
| Feb 25, 2026 | 66.90 | 67.81 | 65.98 | 66.32 | 66.32 | 2.27% | 42,122 |
| Feb 24, 2026 | 60.50 | 65.05 | 60.04 | 64.85 | 64.85 | 5.09% | 51,431 |
| Feb 23, 2026 | 60.01 | 61.71 | 60.01 | 61.71 | 61.71 | 0.16% | 55,585 |
| Feb 20, 2026 | 62.95 | 64.57 | 60.84 | 61.61 | 61.61 | -2.75% | 44,297 |
| Feb 19, 2026 | 61.49 | 63.61 | 60.27 | 63.35 | 63.35 | 0.90% | 43,766 |
| Feb 18, 2026 | 62.41 | 65.00 | 62.15 | 62.78 | 62.78 | -0.74% | 46,105 |
| Feb 17, 2026 | 64.09 | 64.44 | 61.72 | 63.25 | 63.25 | -2.81% | 38,182 |
| Feb 13, 2026 | 63.75 | 67.31 | 61.81 | 65.08 | 65.08 | 4.53% | 90,056 |
| Feb 12, 2026 | 64.81 | 64.97 | 61.11 | 62.26 | 62.26 | -3.85% | 93,488 |
| Feb 11, 2026 | 66.67 | 67.01 | 62.64 | 64.75 | 64.75 | -2.16% | 94,555 |
| Feb 10, 2026 | 67.25 | 68.67 | 66.17 | 66.18 | 66.18 | -3.02% | 97,025 |
| Feb 9, 2026 | 62.96 | 68.52 | 62.96 | 68.24 | 68.24 | 7.16% | 64,442 |
| Feb 6, 2026 | 58.96 | 64.00 | 58.01 | 63.68 | 63.68 | 15.87% | 141,025 |
| Feb 5, 2026 | 60.60 | 62.41 | 54.60 | 54.96 | 54.96 | -13.39% | 170,007 |
| Feb 4, 2026 | 68.89 | 68.89 | 60.89 | 63.46 | 63.46 | -9.79% | 133,115 |
| Feb 3, 2026 | 71.18 | 72.04 | 66.46 | 70.35 | 70.35 | 0.50% | 75,646 |
| Feb 2, 2026 | 69.79 | 72.03 | 68.22 | 70.00 | 70.00 | -2.83% | 1,019,512 |
| Jan 30, 2026 | 75.48 | 75.98 | 71.01 | 72.04 | 72.04 | -6.41% | 146,594 |
| Jan 29, 2026 | 79.88 | 79.88 | 74.78 | 76.97 | 76.97 | -5.55% | 138,018 |
| Jan 28, 2026 | 81.99 | 82.89 | 79.59 | 81.49 | 81.49 | 0.11% | 75,216 |
| Jan 27, 2026 | 76.50 | 81.77 | 76.16 | 81.40 | 81.40 | 7.49% | 137,027 |
| Jan 26, 2026 | 78.64 | 79.16 | 75.50 | 75.73 | 75.73 | -3.92% | 114,719 |
| Jan 23, 2026 | 75.68 | 81.18 | 73.83 | 78.82 | 78.82 | 3.14% | 234,094 |
| Jan 22, 2026 | 78.78 | 79.79 | 75.99 | 76.42 | 76.42 | -2.00% | 84,899 |
| Jan 21, 2026 | 78.50 | 81.12 | 73.75 | 77.98 | 77.98 | 0.18% | 141,038 |
| Jan 20, 2026 | 77.93 | 80.63 | 76.60 | 77.84 | 77.84 | -6.09% | 195,464 |
| Jan 16, 2026 | 79.23 | 83.54 | 78.38 | 82.89 | 82.89 | 4.70% | 127,076 |
| Jan 15, 2026 | 81.39 | 81.65 | 78.66 | 79.17 | 79.17 | -2.52% | 113,286 |
| Jan 14, 2026 | 81.39 | 82.47 | 79.56 | 81.22 | 81.22 | 1.35% | 100,647 |
| Jan 13, 2026 | 79.32 | 80.83 | 78.52 | 80.14 | 80.14 | 2.42% | 85,498 |
| Jan 12, 2026 | 75.11 | 79.12 | 74.59 | 78.25 | 78.25 | 3.67% | 108,120 |
| Jan 9, 2026 | 75.61 | 78.15 | 74.27 | 75.48 | 75.48 | 1.56% | 136,647 |
| Jan 8, 2026 | 72.57 | 76.10 | 72.20 | 74.32 | 74.32 | 2.23% | 139,065 |
| Jan 7, 2026 | 74.48 | 74.88 | 72.70 | 72.70 | 72.70 | -3.04% | 94,565 |
| Jan 6, 2026 | 76.50 | 76.67 | 72.33 | 74.98 | 74.98 | -2.09% | 100,737 |
| Jan 5, 2026 | 73.42 | 77.31 | 73.00 | 76.58 | 76.58 | 8.62% | 354,771 |
| Jan 2, 2026 | 65.37 | 70.57 | 64.51 | 70.50 | 70.50 | 10.36% | 109,245 |
| Dec 31, 2025 | 64.66 | 65.06 | 63.41 | 63.88 | 63.88 | -0.92% | 37,647 |
| Dec 30, 2025 | 66.23 | 66.92 | 64.34 | 64.47 | 64.47 | -4.16% | 68,838 |
| Dec 29, 2025 | 67.05 | 70.00 | 66.89 | 67.27 | 66.05 | -1.00% | 66,602 |
| Dec 26, 2025 | 70.65 | 70.65 | 67.32 | 67.95 | 66.72 | -3.73% | 51,004 |
| Dec 24, 2025 | 70.17 | 70.88 | 69.59 | 70.58 | 69.30 | -0.24% | 24,000 |
| Dec 23, 2025 | 70.44 | 72.11 | 70.08 | 70.75 | 69.47 | -2.20% | 61,558 |
| Dec 22, 2025 | 73.38 | 75.12 | 72.15 | 72.34 | 71.03 | 2.18% | 75,572 |
| Dec 19, 2025 | 67.20 | 71.02 | 67.17 | 70.80 | 69.52 | 8.16% | 94,260 |
| Dec 18, 2025 | 67.45 | 69.21 | 65.35 | 65.46 | 64.27 | 1.03% | 69,034 |
| Dec 17, 2025 | 69.68 | 70.67 | 64.64 | 64.79 | 63.62 | -5.03% | 88,536 |
| Dec 16, 2025 | 67.36 | 69.07 | 65.98 | 68.22 | 66.98 | 1.20% | 90,292 |
| Dec 15, 2025 | 75.04 | 75.07 | 67.32 | 67.41 | 66.19 | -10.26% | 105,515 |
| Dec 12, 2025 | 80.26 | 81.71 | 75.12 | 75.12 | 73.76 | -7.13% | 67,239 |
| Dec 11, 2025 | 78.94 | 80.89 | 77.07 | 80.89 | 79.43 | -0.30% | 53,012 |
| Dec 10, 2025 | 81.38 | 83.33 | 80.23 | 81.13 | 79.66 | -1.70% | 61,447 |
| Dec 9, 2025 | 78.58 | 84.32 | 78.04 | 82.53 | 81.04 | 3.74% | 78,201 |
| Dec 8, 2025 | 79.52 | 79.82 | 77.01 | 79.55 | 78.11 | 2.33% | 39,686 |
| Dec 5, 2025 | 79.99 | 80.07 | 77.14 | 77.74 | 76.33 | -3.98% | 80,046 |
| Dec 4, 2025 | 77.54 | 81.22 | 76.37 | 80.96 | 79.49 | 3.73% | 101,482 |
| Dec 3, 2025 | 75.71 | 78.34 | 73.93 | 78.05 | 76.64 | 4.26% | 75,397 |
| Dec 2, 2025 | 78.76 | 79.50 | 74.65 | 74.86 | 73.50 | -3.62% | 74,309 |
| Dec 1, 2025 | 76.12 | 78.72 | 75.04 | 77.67 | 76.26 | -4.24% | 99,365 |
| Nov 28, 2025 | 79.99 | 82.71 | 79.72 | 81.11 | 79.64 | 4.86% | 144,861 |
| Nov 26, 2025 | 75.30 | 78.17 | 73.51 | 77.35 | 75.95 | 5.24% | 303,508 |
| Nov 25, 2025 | 71.55 | 73.96 | 69.02 | 73.50 | 72.17 | 0.01% | 264,251 |
| Nov 24, 2025 | 67.39 | 73.64 | 67.39 | 73.49 | 72.16 | 11.53% | 86,603 |
| Nov 21, 2025 | 66.11 | 67.50 | 62.39 | 65.89 | 64.70 | -1.45% | 184,865 |
| Nov 20, 2025 | 74.59 | 76.23 | 66.76 | 66.86 | 65.65 | -5.22% | 306,768 |
| Nov 19, 2025 | 73.70 | 75.33 | 69.65 | 70.54 | 69.26 | -3.97% | 134,536 |
| Nov 18, 2025 | 70.80 | 75.38 | 70.57 | 73.46 | 72.13 | 2.14% | 140,178 |
| Nov 17, 2025 | 72.86 | 75.43 | 70.25 | 71.92 | 70.62 | -2.60% | 190,541 |
| Nov 14, 2025 | 71.51 | 78.03 | 70.69 | 73.84 | 72.50 | -2.69% | 436,196 |
| Nov 13, 2025 | 82.01 | 83.39 | 75.54 | 75.88 | 74.51 | -11.60% | 188,702 |
| Nov 12, 2025 | 90.33 | 90.35 | 84.15 | 85.84 | 84.29 | -3.69% | 240,860 |
| Nov 11, 2025 | 93.15 | 93.15 | 88.30 | 89.13 | 87.52 | -6.76% | 69,210 |
| Nov 10, 2025 | 101.59 | 102.07 | 95.00 | 95.59 | 93.86 | -1.39% | 81,388 |
| Nov 7, 2025 | 94.00 | 97.59 | 90.04 | 96.94 | 95.18 | -0.60% | 213,359 |
| Nov 6, 2025 | 105.13 | 105.13 | 97.53 | 97.53 | 95.76 | -7.97% | 150,291 |
| Nov 5, 2025 | 103.13 | 107.12 | 102.89 | 105.98 | 104.06 | 4.60% | 66,597 |
| Nov 4, 2025 | 102.00 | 109.03 | 99.43 | 101.32 | 99.49 | -6.58% | 124,760 |
| Nov 3, 2025 | 111.72 | 113.54 | 104.93 | 108.46 | 106.50 | 3.18% | 137,698 |
| Oct 31, 2025 | 106.58 | 108.32 | 102.59 | 105.12 | 103.22 | 1.61% | 82,873 |
| Oct 30, 2025 | 104.17 | 106.93 | 102.43 | 103.45 | 101.58 | -3.83% | 82,948 |
| Oct 29, 2025 | 109.95 | 111.24 | 104.55 | 107.57 | 105.62 | -1.35% | 121,849 |
| Oct 28, 2025 | 111.39 | 115.33 | 108.96 | 109.04 | 107.07 | -2.13% | 220,251 |
| Oct 27, 2025 | 112.44 | 112.57 | 109.47 | 111.41 | 109.39 | 2.04% | 124,559 |
| Oct 24, 2025 | 106.06 | 109.22 | 105.01 | 109.18 | 107.20 | 8.25% | 125,584 |
| Oct 23, 2025 | 97.32 | 103.00 | 96.70 | 100.86 | 99.03 | 4.47% | 213,452 |
| Oct 22, 2025 | 102.12 | 105.34 | 92.40 | 96.54 | 94.79 | -8.26% | 327,157 |
| Oct 21, 2025 | 110.04 | 110.33 | 103.72 | 105.23 | 103.32 | -5.65% | 103,189 |
| Oct 20, 2025 | 113.06 | 116.71 | 110.00 | 111.53 | 109.51 | 4.59% | 126,322 |
| Oct 17, 2025 | 102.98 | 107.12 | 102.01 | 106.64 | 104.71 | -2.24% | 265,351 |
| Oct 16, 2025 | 120.45 | 120.45 | 109.00 | 109.08 | 107.10 | -9.63% | 241,401 |
| Oct 15, 2025 | 121.62 | 123.69 | 115.72 | 120.71 | 118.52 | 3.00% | 147,805 |
| Oct 14, 2025 | 107.63 | 120.64 | 104.19 | 117.19 | 115.07 | 4.65% | 157,665 |
| Oct 13, 2025 | 109.16 | 112.88 | 106.01 | 111.98 | 109.95 | 7.36% | 137,212 |