Global X Blockchain ETF (BKCH)
NASDAQ: BKCH · Real-Time Price · USD
71.60
-2.85 (-3.83%)
At close: Apr 28, 2026, 4:00 PM EDT
70.51
-1.09 (-1.52%)
After-hours: Apr 28, 2026, 7:21 PM EDT
BKCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.76 | 72.61 | 69.76 | 71.60 | 71.60 | -3.83% | 56,884 |
| Apr 27, 2026 | 76.15 | 76.72 | 73.50 | 74.45 | 74.45 | -2.23% | 72,018 |
| Apr 24, 2026 | 78.79 | 79.15 | 75.90 | 76.15 | 76.15 | -0.62% | 57,209 |
| Apr 23, 2026 | 76.88 | 79.42 | 74.93 | 76.62 | 76.62 | -0.22% | 156,586 |
| Apr 22, 2026 | 75.21 | 77.27 | 75.21 | 76.79 | 76.79 | 5.99% | 150,812 |
| Apr 21, 2026 | 76.83 | 76.83 | 72.44 | 72.45 | 72.45 | -4.32% | 114,021 |
| Apr 20, 2026 | 73.72 | 76.07 | 73.53 | 75.72 | 75.72 | 0.52% | 74,990 |
| Apr 17, 2026 | 74.00 | 75.82 | 72.86 | 75.33 | 75.33 | 4.67% | 801,322 |
| Apr 16, 2026 | 72.69 | 72.69 | 69.23 | 71.97 | 71.97 | -0.58% | 29,356 |
| Apr 15, 2026 | 71.62 | 72.39 | 69.92 | 72.39 | 72.39 | 0.89% | 35,414 |
| Apr 14, 2026 | 70.00 | 73.26 | 70.00 | 71.75 | 71.75 | 6.38% | 82,046 |
| Apr 13, 2026 | 62.65 | 67.80 | 62.31 | 67.45 | 67.45 | 5.06% | 89,021 |
| Apr 10, 2026 | 63.94 | 65.69 | 63.94 | 64.20 | 64.20 | 1.34% | 19,719 |
| Apr 9, 2026 | 61.76 | 64.67 | 61.50 | 63.35 | 63.35 | 0.72% | 137,080 |
| Apr 8, 2026 | 63.59 | 63.84 | 61.15 | 62.90 | 62.90 | 6.70% | 38,555 |
| Apr 7, 2026 | 57.03 | 58.95 | 56.11 | 58.95 | 58.95 | 1.12% | 37,215 |
| Apr 6, 2026 | 57.21 | 59.01 | 57.21 | 58.30 | 58.30 | 2.91% | 37,456 |
| Apr 2, 2026 | 53.51 | 56.84 | 52.58 | 56.65 | 56.65 | 0.98% | 50,140 |
| Apr 1, 2026 | 57.14 | 57.59 | 55.81 | 56.10 | 56.10 | 0.47% | 30,891 |
| Mar 31, 2026 | 53.25 | 55.90 | 52.40 | 55.84 | 55.84 | 7.76% | 42,927 |
| Mar 30, 2026 | 56.13 | 56.25 | 50.99 | 51.82 | 51.82 | -6.17% | 77,257 |
| Mar 27, 2026 | 57.41 | 57.41 | 54.27 | 55.23 | 55.23 | -5.77% | 84,978 |
| Mar 26, 2026 | 61.78 | 62.00 | 58.40 | 58.61 | 58.61 | -7.03% | 91,917 |
| Mar 25, 2026 | 63.15 | 64.56 | 62.25 | 63.04 | 63.04 | 2.94% | 34,020 |
| Mar 24, 2026 | 62.20 | 63.50 | 60.20 | 61.24 | 61.24 | -3.22% | 55,426 |
| Mar 23, 2026 | 61.34 | 64.41 | 61.34 | 63.28 | 63.28 | 4.25% | 30,174 |
| Mar 20, 2026 | 62.52 | 62.75 | 59.04 | 60.70 | 60.70 | -3.56% | 35,679 |
| Mar 19, 2026 | 60.91 | 63.25 | 59.68 | 62.94 | 62.94 | 0.30% | 51,026 |
| Mar 18, 2026 | 64.11 | 64.54 | 62.75 | 62.75 | 62.75 | -4.04% | 39,911 |
| Mar 17, 2026 | 64.28 | 66.19 | 64.28 | 65.39 | 65.39 | 0.26% | 33,992 |
| Mar 16, 2026 | 65.03 | 65.83 | 63.88 | 65.22 | 65.22 | 5.43% | 450,333 |
| Mar 13, 2026 | 63.50 | 65.30 | 61.53 | 61.86 | 61.86 | 0.83% | 42,458 |
| Mar 12, 2026 | 61.48 | 61.88 | 59.74 | 61.35 | 61.35 | -2.57% | 64,883 |
| Mar 11, 2026 | 61.73 | 64.10 | 61.73 | 62.97 | 62.97 | 3.40% | 73,470 |
| Mar 10, 2026 | 61.50 | 62.54 | 60.74 | 60.90 | 60.90 | -0.02% | 58,249 |
| Mar 9, 2026 | 58.19 | 61.34 | 57.63 | 60.91 | 60.91 | 3.47% | 54,054 |
| Mar 6, 2026 | 61.59 | 61.94 | 58.57 | 58.87 | 58.87 | -7.38% | 85,124 |
| Mar 5, 2026 | 65.04 | 65.78 | 61.63 | 63.56 | 63.56 | -3.78% | 80,011 |
| Mar 4, 2026 | 62.94 | 66.93 | 62.94 | 66.06 | 66.06 | 9.37% | 72,443 |
| Mar 3, 2026 | 60.94 | 61.76 | 58.85 | 60.40 | 60.40 | -5.45% | 48,630 |
| Mar 2, 2026 | 60.37 | 64.93 | 60.37 | 63.88 | 63.88 | 2.54% | 104,618 |
| 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 |