Skip to main content
Nicholas Crypto Income ETF (BLOX)
NYSEARCA: BLOX · Real-Time Price · USD
15.62
-0.43 (-2.68%)
At close: Apr 28, 2026, 4:00 PM EDT
15.56
-0.06 (-0.38%)
After-hours: Apr 28, 2026, 8:00 PM EDT

BLOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.5115.7415.2715.6215.62-2.68%310,735
Apr 27, 202616.1216.2415.7316.0516.05-0.25%333,506
Apr 24, 202616.2516.4216.0616.0916.09-1.29%249,845
Apr 23, 202616.2916.6315.8916.3016.19-0.73%328,677
Apr 22, 202616.1816.5016.1716.4216.314.79%329,695
Apr 21, 202616.1016.2115.4815.6715.57-3.27%317,246
Apr 20, 202615.6416.2015.6416.2016.090.62%266,159
Apr 17, 202615.8516.2515.7016.1015.991.90%231,727
Apr 16, 202615.7915.8015.1515.8015.590.57%337,578
Apr 15, 202615.6015.7115.1615.7115.501.16%283,016
Apr 14, 202615.5015.9015.4115.5315.323.95%402,455
Apr 13, 202614.1715.0214.1014.9414.742.82%237,733
Apr 10, 202614.4714.7014.4014.5314.340.97%335,205
Apr 9, 202614.0914.5813.9714.3914.111.70%171,393
Apr 8, 202614.2514.3913.8014.1513.875.60%251,409
Apr 7, 202612.9713.4012.8113.4013.140.75%188,201
Apr 6, 202612.8213.3312.8213.3013.043.74%194,274
Apr 2, 202612.5313.0112.2612.8212.48-1.46%262,981
Apr 1, 202613.2013.2712.8913.0112.660.46%270,954
Mar 31, 202612.5212.9512.2812.9512.616.06%521,399
Mar 30, 202612.9013.0511.9312.2111.89-3.17%415,863
Mar 27, 202613.1013.1512.5712.6112.28-7.75%389,623
Mar 26, 202614.2014.2613.5113.6713.21-5.72%425,441
Mar 25, 202614.5814.8014.3914.5014.012.26%162,976
Mar 24, 202614.3114.5513.9214.1813.70-1.25%219,154
Mar 23, 202614.1614.7514.1614.3613.881.48%307,503
Mar 20, 202614.5214.5713.7414.1513.68-3.21%309,745
Mar 19, 202614.2314.7114.0014.6214.03-0.68%264,304
Mar 18, 202614.9815.1414.6814.7214.12-3.79%294,746
Mar 17, 202615.1915.5015.1015.3014.680.33%200,703
Mar 16, 202615.1715.3515.0015.2514.635.03%342,932
Mar 13, 202614.9015.1514.3314.5213.930.35%180,569
Mar 12, 202614.6214.6214.0614.4713.79-2.95%234,091
Mar 11, 202614.5614.9814.4914.9114.212.40%120,992
Mar 10, 202614.6514.8214.3814.5613.871.46%198,577
Mar 9, 202613.9914.4913.7614.3513.672.43%304,359
Mar 6, 202614.5614.5613.8514.0113.35-7.77%515,705
Mar 5, 202615.5815.7214.7515.1914.38-4.16%275,693
Mar 4, 202615.0215.9315.0215.8515.009.92%305,814
Mar 3, 202614.6514.8014.2014.4213.65-5.32%266,804
Mar 2, 202614.5015.4114.4215.2314.422.08%397,161
Feb 27, 202615.1415.1814.6014.9214.12-4.85%302,167
Feb 26, 202615.7615.9115.3215.6814.74-1.20%157,877
Feb 25, 202615.7616.1115.6815.8714.923.39%304,427
Feb 24, 202614.6515.4814.6015.3514.433.79%272,543
Feb 23, 202614.7014.9814.5414.7913.90-2.31%328,037
Feb 20, 202615.1015.5714.9115.1414.23-1.11%220,136
Feb 19, 202614.8815.3314.6515.3114.291.39%149,374
Feb 18, 202615.1415.6014.9215.1014.100.53%177,192
Feb 17, 202615.0015.2914.6915.0214.02-1.83%285,594
Feb 13, 202615.1415.6614.7315.3014.292.27%157,066
Feb 12, 202615.4615.4814.7014.9613.87-1.90%236,626
Feb 11, 202615.6815.6814.9815.2514.14-2.74%264,310
Feb 10, 202615.8415.9915.5315.6814.53-1.07%517,030
Feb 9, 202614.1016.1814.1015.8514.692.66%741,485
Feb 6, 202614.4715.4414.4515.4414.3111.80%650,002
Feb 5, 202614.8715.1813.7513.8112.70-10.03%1,386,852
Feb 4, 202616.2916.2915.0415.3514.11-7.92%760,597
Feb 3, 202617.0017.1015.7616.6715.32-0.89%988,693
Feb 2, 202617.2017.3816.6016.8215.46-6.19%1,104,485
Jan 30, 202618.2518.4017.5517.9316.48-4.12%572,289
Jan 29, 202619.1519.2018.3618.7017.07-3.66%846,718
Jan 28, 202619.4019.4819.1619.4117.721.36%299,282
Jan 27, 202618.8619.2718.7019.1517.482.41%298,671
Jan 26, 202618.7618.9818.6518.7017.07-2.15%570,738
Jan 23, 202618.8019.3718.5619.1117.440.63%400,695
Jan 22, 202619.5519.5518.9918.9917.21-1.25%374,582
Jan 21, 202619.3119.7618.3719.2317.430.84%592,064
Jan 20, 202619.3019.6518.9719.0717.29-6.75%688,739
Jan 16, 202619.8120.4819.6020.4518.543.81%331,429
Jan 15, 202620.3220.3419.7019.7017.73-1.60%318,062
Jan 14, 202620.1520.3719.9020.0218.02-0.10%359,522
Jan 13, 202619.6320.0419.5520.0418.042.35%341,234
Jan 12, 202618.8919.6718.7919.5817.623.22%284,378
Jan 9, 202619.1219.4518.8518.9717.07-0.84%246,819
Jan 8, 202618.8019.2718.7019.1317.100.95%246,198
Jan 7, 202619.2519.3618.9518.9516.94-2.92%259,242
Jan 6, 202619.5519.7518.9119.5217.45-0.46%385,010
Jan 5, 202618.9019.7018.9019.6117.535.71%410,998
Jan 2, 202617.8018.5617.5918.5516.586.00%315,917
Dec 31, 202517.7517.9217.4517.5015.53-1.57%299,221
Dec 30, 202518.0018.1517.7217.7815.78-1.66%314,633
Dec 29, 202517.9018.5017.8718.0816.04-0.17%319,502
Dec 26, 202518.6518.7717.9518.1116.07-2.63%290,992
Dec 24, 202518.4218.7018.3618.6016.390.76%195,855
Dec 23, 202518.2018.6618.2018.4616.27-1.23%264,973
Dec 22, 202518.6319.0418.5218.6916.471.85%286,409
Dec 19, 202517.6118.3517.6118.3516.176.44%354,068
Dec 18, 202517.8018.2217.2417.2415.09-0.63%256,262
Dec 17, 202518.0018.4717.2117.3515.18-2.96%379,971
Dec 16, 202517.4717.8817.4217.8815.651.48%253,394
Dec 15, 202519.0019.0117.4717.6215.42-7.02%631,881
Dec 12, 202519.8420.1818.8518.9516.58-6.19%414,908
Dec 11, 202519.8520.2019.3320.2017.55-1.22%430,351
Dec 10, 202520.2120.7520.1020.4517.77-0.73%205,591
Dec 9, 202519.7020.8319.6720.6017.903.10%285,541
Dec 8, 202520.0020.0019.4819.9817.361.83%367,644
Dec 5, 202519.8319.9519.2519.6217.05-3.35%628,238
Dec 4, 202519.7320.3219.6020.3017.522.22%387,144
Dec 3, 202519.1719.8618.9519.8617.143.82%483,983