Global X Blockchain ETF - BKCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	61.83	60.75	60.75	62.21	60.32	35,275
September 04, 2025	63.8	60.62	60.62	63.8	60.35	34,916
September 03, 2025	65	62.78	62.78	65.6	61.25	30,100
September 02, 2025	62.32	64.28	64.28	65.21	61	37,914
August 29, 2025	64	63.81	63.81	64.63	62.07	29,106
August 28, 2025	63.5	63.23	63.23	64.51	63.09	28,600
August 27, 2025	62.25	62.54	62.54	63.44	62.16	24,449
August 26, 2025	60.33	62.27	62.27	62.78	60.3	250,320
August 25, 2025	60.38	61.06	61.06	61.65	58.99	28,831
August 22, 2025	58.69	61.95	61.95	62.84	58.03	67,000
August 21, 2025	58.52	58.56	58.56	59.21	57.63	39,241
August 20, 2025	57.96	59.42	59.42	59.45	55.61	51,700
August 19, 2025	61.48	58.26	58.26	61.8	57.55	75,631
August 18, 2025	60.48	61.84	61.84	63.05	59.34	67,689
August 15, 2025	60.4	59.11	59.11	60.4	58.25	57,702
August 14, 2025	57.65	60.31	60.31	60.46	57.21	571,442
August 13, 2025	57.81	57.83	57.83	58.95	56.86	52,319
August 12, 2025	56.5	57.21	57.21	57.71	56.2	73,700
August 11, 2025	56.91	56.2	56.2	58.35	56.07	50,200
August 08, 2025	57.3	55.96	55.96	57.83	54.39	51,632
August 07, 2025	58.59	56.81	56.81	58.59	55.64	33,389
August 06, 2025	55.9	57.34	57.34	57.34	55.22	34,651
August 05, 2025	56	55.9	55.9	56.03	54.26	72,668
August 04, 2025	54.5	56.19	56.19	56.32	53.7	34,930
August 01, 2025	55	53.55	53.55	55.38	52.49	91,221
July 31, 2025	59.03	58.96	58.96	60.65	58.8	37,851
July 30, 2025	58.92	57.63	57.63	59.42	56.75	34,500
July 29, 2025	60.44	57.9	57.9	60.6	57	50,726
July 28, 2025	62.33	60.46	60.46	62.49	59.91	57,647
July 25, 2025	62.06	61.64	61.64	62.06	60.41	71,256
July 24, 2025	63.02	63.01	63.01	64.18	62.41	48,401
July 23, 2025	63.15	63.16	63.16	63.38	61.13	67,313
July 22, 2025	63.3	63.82	63.82	64.05	60.75	93,251
July 21, 2025	64.72	62.3	62.3	67.4	62.14	95,742
July 18, 2025	64.12	63.22	63.22	66	61.7	65,999
July 17, 2025	61.07	63.11	63.11	63.36	60.51	69,800
July 16, 2025	59.58	61.15	61.15	61.58	59.58	63,800
July 15, 2025	59.09	58.32	58.32	59.5	57.4	48,413
July 14, 2025	59.65	59.56	59.56	62.45	59.08	218,238
July 11, 2025	60.23	58.13	58.13	60.83	58	55,500
July 10, 2025	57.69	59.24	59.24	59.85	57.39	35,426
July 09, 2025	57.56	58.07	58.07	58.28	55.42	29,586
July 08, 2025	57.19	56.39	56.39	58.46	56	39,730
July 07, 2025	57.09	55.96	55.96	57.11	53.81	104,400
July 03, 2025	57.55	58.46	58.46	60.1	57.55	67,900
July 02, 2025	53.6	57.42	57.42	57.5	53.6	75,961
July 01, 2025	51.99	52.84	52.84	53.89	51.58	41,746
June 30, 2025	51.71	52.68	52.68	53.23	51.36	47,534
June 27, 2025	52.05	50.76	50.76	52.06	50.19	46,025
June 26, 2025	48.42	51.58	51.58	51.91	47.92	61,843
June 25, 2025	50.35	48.55	48.55	50.35	48.51	57,209
June 24, 2025	45.94	48.54	48.54	48.58	45.94	58,017
June 23, 2025	44.88	44.95	44.95	45.82	42.93	63,800
June 20, 2025	47.52	45.94	45.94	47.84	45.7	39,429
June 18, 2025	45.25	46.48	46.48	47.02	44.94	21,503
June 17, 2025	46.99	45.56	45.56	47.3	44.83	32,583
June 16, 2025	46.91	47.95	47.95	48.18	46.41	29,521
June 13, 2025	46.57	45.93	45.93	47.66	45.26	43,900
June 12, 2025	47.75	47.91	47.91	49.37	47.64	33,823
June 11, 2025	49.89	49.04	49.04	50	48.56	42,012

Global X Blockchain ETF (BKCH) NASDAQ