Global X Blockchain ETF (BKCH)

NASDAQ: BKCH · Real-Time Price · USD

79.09

+1.77 (2.29%)

At close: Jun 26, 2026, 4:00 PM EDT

79.00

-0.09 (-0.11%)

After-hours: Jun 26, 2026, 7:48 PM EDT

BKCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	75.38	79.81	74.49	79.09	79.09	2.29%	83,285
Jun 25, 2026	82.24	82.24	75.40	77.32	77.32	-2.83%	81,943
Jun 24, 2026	84.40	84.64	77.78	79.57	79.57	-5.87%	37,573
Jun 23, 2026	82.23	87.56	81.82	84.53	84.53	-2.35%	52,412
Jun 22, 2026	86.36	92.44	86.14	86.56	86.56	-0.96%	117,602
Jun 18, 2026	87.81	87.81	85.16	87.40	87.40	2.45%	35,654
Jun 17, 2026	86.00	90.00	85.09	85.31	85.31	-1.59%	59,067
Jun 16, 2026	87.03	89.13	86.43	86.69	86.69	-0.82%	73,204
Jun 15, 2026	88.20	89.26	87.14	87.41	87.41	4.67%	116,791
Jun 12, 2026	82.21	86.46	82.21	83.51	83.51	1.33%	141,957
Jun 11, 2026	76.54	82.67	76.54	82.41	82.41	7.08%	63,910
Jun 10, 2026	79.17	82.54	76.56	76.96	76.96	-4.82%	158,352
Jun 9, 2026	84.22	86.54	76.78	80.86	80.86	-3.06%	90,475
Jun 8, 2026	80.19	84.37	80.01	83.41	83.41	6.55%	134,636
Jun 5, 2026	83.94	83.94	75.54	78.28	78.28	-10.19%	590,859
Jun 4, 2026	86.14	88.42	85.02	87.16	87.16	-1.46%	95,713
Jun 3, 2026	91.32	92.52	88.26	88.45	88.45	-3.34%	127,674
Jun 2, 2026	91.61	94.03	90.54	91.51	91.51	-1.32%	80,914
Jun 1, 2026	89.15	94.09	88.28	92.73	92.73	0.83%	55,601
May 29, 2026	91.10	92.12	88.50	91.97	91.97	-0.26%	270,708
May 28, 2026	89.59	92.55	87.96	92.21	92.21	1.36%	60,879
May 27, 2026	87.94	91.73	86.90	90.97	90.97	3.37%	110,604
May 26, 2026	89.01	90.26	87.39	88.00	88.00	2.01%	100,510
May 22, 2026	87.53	88.41	85.50	86.27	86.27	-1.18%	92,572
May 21, 2026	82.88	87.56	82.88	87.30	87.30	5.69%	78,447
May 20, 2026	80.98	83.79	80.18	82.60	82.60	3.44%	88,646
May 19, 2026	79.10	81.19	77.26	79.85	79.85	-1.13%	45,488
May 18, 2026	82.08	82.58	78.15	80.76	80.76	-3.28%	92,629
May 15, 2026	86.79	86.79	82.60	83.50	83.50	-7.23%	125,319
May 14, 2026	86.64	92.06	85.98	90.01	90.01	2.96%	118,245
May 13, 2026	87.17	88.62	84.36	87.42	87.42	0.59%	61,523
May 12, 2026	87.16	88.74	83.20	86.91	86.91	-2.69%	97,279
May 11, 2026	85.34	91.93	82.75	89.31	89.31	3.03%	86,150
May 8, 2026	87.93	87.93	84.00	86.68	86.68	1.33%	100,797
May 7, 2026	88.10	88.45	83.14	85.54	85.54	-5.37%	212,258
May 6, 2026	86.03	90.39	85.29	90.39	90.39	9.54%	145,529
May 5, 2026	79.20	82.52	78.50	82.52	82.52	6.19%	55,826
May 4, 2026	75.13	78.27	75.13	77.71	77.71	4.70%	168,770
May 1, 2026	75.00	76.32	74.11	74.22	74.22	0.39%	61,350
Apr 30, 2026	70.86	74.17	70.86	73.93	73.93	6.42%	86,642
Apr 29, 2026	71.27	71.28	68.28	69.47	69.47	-2.97%	38,445
Apr 28, 2026	71.76	72.61	69.76	71.60	71.60	-3.83%	57,088
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	2.90%	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