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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	120.45	109.08	109.08	120.45	109	241,401
October 15, 2025	121.62	120.71	120.71	123.69	115.72	147,805
October 14, 2025	107.63	117.19	117.19	120.64	104.19	157,665
October 13, 2025	109.16	111.98	111.98	112.88	106.01	137,212
October 10, 2025	114.52	104.3	104.3	120.02	103.19	240,500
October 09, 2025	106.96	108.97	108.97	109.28	104.27	148,900
October 08, 2025	103.01	105.13	105.13	106.99	101.5	168,020
October 07, 2025	104.26	102.13	102.13	104.53	96.59	192,565
October 06, 2025	99.12	101.5	101.5	101.89	98.72	165,100
October 03, 2025	93.49	94.55	94.55	97.86	92.69	109,285
October 02, 2025	90.88	92.08	92.08	93.06	89.78	134,100
October 01, 2025	87.59	88.19	88.19	89.28	86.5	41,900
September 30, 2025	86.4	86.28	86.28	86.94	84.92	37,610
September 29, 2025	81.38	86.33	86.33	86.5	80.99	67,144
September 26, 2025	79.98	79.04	79.04	80.18	76.37	88,049
September 25, 2025	82.49	80.15	80.15	83.64	78.46	111,204
September 24, 2025	84.51	85.33	85.33	88.11	84.51	67,121
September 23, 2025	86.89	82.6	82.6	87.27	82.01	132,300
September 22, 2025	80.52	85.09	85.09	85.54	79.16	67,622
September 19, 2025	80.76	81.63	81.63	83.15	80.76	55,580
September 18, 2025	82.26	81.85	81.85	83.31	79.87	159,940
September 17, 2025	77.81	80.27	80.27	80.88	76.38	61,203
September 16, 2025	76.37	78.23	78.23	78.61	74.63	53,915
September 15, 2025	75.23	75.92	75.92	76	74.19	45,000
September 12, 2025	71.42	74.05	74.05	74.08	71.33	47,174
September 11, 2025	70	71.42	71.42	73.25	70	52,828

Global X Blockchain ETF (BKCH) NASDAQ