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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	68	70.77	70.77	71.42	67.44	67,408
September 09, 2025	62.9	67.4	67.4	67.56	62.59	77,646
September 08, 2025	60.74	61.55	61.55	62.09	60.2	26,110
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

Global X Blockchain ETF (BKCH) NASDAQ