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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	79.32	80.14	80.14	80.83	78.99	84,291
January 12, 2026	75.11	78.25	78.25	79.12	74.58	108,120
January 09, 2026	75.61	75.48	75.48	78.15	74.27	136,647
January 08, 2026	72.57	74.32	74.32	76.1	72.2	139,100
January 07, 2026	74.48	72.7	72.7	74.88	72.7	94,600
January 06, 2026	76.5	74.98	74.98	76.67	72.33	100,737
January 05, 2026	73.42	76.58	76.58	77.31	73	354,771
January 02, 2026	65.37	70.5	70.5	70.57	64.51	109,245
December 31, 2025	64.66	63.88	63.88	65.06	63.41	37,647
December 30, 2025	66.23	64.47	64.47	66.92	64.34	68,838
December 29, 2025	67.05	67.27	67.27	70	66.89	66,602
December 26, 2025	70.65	67.95	67.95	70.65	67.32	51,004
December 24, 2025	70.17	70.58	70.58	70.88	69.59	24,000
December 23, 2025	70.44	70.75	70.75	72.11	70.08	61,600
December 22, 2025	73.38	72.34	72.34	75.11	72.15	75,600
December 19, 2025	67.2	70.8	70.8	71.02	67.17	94,300
December 18, 2025	67.45	65.46	65.46	69.21	65.35	69,034
December 17, 2025	69.68	64.79	64.79	70.67	64.64	88,536
December 16, 2025	67.36	68.22	68.22	69.07	65.98	90,300
December 15, 2025	75.04	67.41	67.41	75.07	67.32	105,515
December 12, 2025	80.26	75.12	75.12	81.71	75.12	67,239
December 11, 2025	78.94	80.89	80.89	80.89	77.07	53,012
December 10, 2025	81.38	81.13	81.13	83.33	80.23	61,447
December 09, 2025	83.74	82.52	82.52	84.32	78.05	76,962
December 08, 2025	79.52	79.55	79.55	79.82	77.01	39,700
December 05, 2025	79.99	77.74	77.74	80.07	77.14	80,046
December 04, 2025	77.54	80.96	80.96	81.21	76.37	101,428
December 03, 2025	75.71	78.05	78.05	78.34	73.93	75,400
December 02, 2025	78.76	74.86	74.86	79.5	74.65	74,309
December 01, 2025	76.12	77.67	77.67	78.72	75.04	99,400
November 28, 2025	79.99	81.11	81.11	82.71	79.72	144,900
November 26, 2025	75.3	77.35	77.35	78.17	73.51	303,508
November 25, 2025	71.55	73.5	73.5	73.96	69.02	264,251
November 24, 2025	67.39	73.49	73.49	73.64	67.39	86,603
November 21, 2025	66.11	65.89	65.89	67.5	62.39	184,865
November 20, 2025	74.59	66.86	66.86	76.23	66.76	306,768
November 19, 2025	73.7	70.54	70.54	75.33	69.65	134,536
November 18, 2025	70.81	73.46	73.46	74.81	70.57	140,136
November 17, 2025	72.86	71.92	71.92	75.43	70.25	190,541
November 14, 2025	71.51	73.84	73.84	78.03	70.69	436,200
November 13, 2025	82.01	75.88	75.88	83.39	75.54	188,702
November 12, 2025	90.33	85.84	85.84	90.35	84.15	240,900
November 11, 2025	93.15	89.13	89.13	93.15	88.3	69,210
November 10, 2025	101.59	95.59	95.59	102.07	95	81,400
November 07, 2025	94	96.94	96.94	97.59	90.04	213,359
November 06, 2025	105.13	97.53	97.53	105.13	97.53	150,291
November 05, 2025	103.13	105.98	105.98	107.12	102.89	66,600
November 04, 2025	102	101.32	101.32	109.03	99.43	124,760
November 03, 2025	111.72	108.46	108.46	113.54	104.93	137,700
October 31, 2025	106.58	105.12	105.12	108.32	102.59	82,900
October 30, 2025	104.17	103.45	103.45	106.93	102.43	82,948
October 29, 2025	109.95	107.57	107.57	111.24	104.55	121,849
October 28, 2025	111.39	109.04	109.04	115.33	108.96	220,300
October 27, 2025	112.44	111.41	111.41	112.57	109.47	124,559
October 24, 2025	106.06	109.18	109.18	109.22	105.01	125,584
October 23, 2025	97.32	100.86	100.86	103	96.7	213,452
October 22, 2025	102.12	96.54	96.54	105.34	92.4	327,157
October 21, 2025	110.04	105.23	105.23	110.33	103.72	103,189
October 20, 2025	113.06	111.53	111.53	116.71	110	126,322
October 17, 2025	102.98	106.64	106.64	107.12	102.01	265,351

Global X Blockchain ETF (BKCH) NASDAQ