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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.95	61.61	61.61	64.57	60.84	44,300
February 19, 2026	61.49	63.35	63.35	63.61	60.27	43,765
February 18, 2026	62.41	62.78	62.78	65	62.15	46,105
February 17, 2026	64.09	63.25	63.25	64.44	61.72	38,200
February 13, 2026	63.75	65.08	65.08	67.31	61.81	90,100
February 12, 2026	64.81	62.26	62.26	64.97	61.11	93,500
February 11, 2026	66.67	64.75	64.75	67.01	62.64	94,600
February 10, 2026	67.25	66.18	66.18	68.67	66.17	97,025
February 09, 2026	62.96	68.24	68.24	68.52	62.96	64,442
February 06, 2026	58.96	63.68	63.68	64	58.01	141,025
February 05, 2026	60.6	54.96	54.96	62.41	54.6	170,007
February 04, 2026	68.89	63.46	63.46	68.89	60.89	133,115
February 03, 2026	71.18	70.35	70.35	72.04	66.46	75,646
February 02, 2026	69.79	70	70	72.03	68.22	1.02M
January 30, 2026	75.48	72.04	72.04	75.98	71.01	146,600
January 29, 2026	79.88	76.97	76.97	79.88	74.78	138,018
January 28, 2026	82	81.49	81.49	82.89	81.08	74,934
January 27, 2026	76.5	81.4	81.4	81.77	76.16	137,027
January 26, 2026	78.64	75.73	75.73	79.16	75.5	114,719
January 23, 2026	75.68	78.82	78.82	81.18	73.83	234,100
January 22, 2026	78.78	76.42	76.42	79.79	75.99	84,900
January 21, 2026	78.5	77.98	77.98	81.12	73.75	141,038
January 20, 2026	77.93	77.84	77.84	80.63	76.6	195,464
January 16, 2026	79.23	82.89	82.89	83.54	78.38	127,100
January 15, 2026	81.39	79.17	79.17	81.65	78.66	113,300
January 14, 2026	81.39	81.22	81.22	82.47	79.56	100,647
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

Global X Blockchain ETF (BKCH) NASDAQ