MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCDF — Horizon Kinetics Blockchain Development ETF
NYSE ArcaHorizon Kinetics Blockchain Development ETF
$32.08
+0.03(+0.09%)
- O
- 32.08
- H
- 32.08
- L
- 32.08
- V
- 633
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.08
Period Return+12.89%
Period High$36.27
Period Low$27.95
Avg Daily Volume2.2K
Total Trading Days365
BCDF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.08 | $32.08 | $32.08 | $32.08 | +$0.03 | +0.09% | 633 | $32.04 | $32.08 $32.08 |
| Oct 1, 2026 | $32.08 | $32.12 | $32.05 | $32.05 | +$0.05 | +0.16% | 814 | $32.09 | $32.05 $32.12 |
| Sep 30, 2026 | $32.21 | $32.21 | $31.53 | $32.00 | $-0.04 | -0.14% | 6,309 | $32.13 | $31.53 $32.21 |
| Sep 29, 2026 | $32.19 | $32.19 | $32.04 | $32.04 | $-0.07 | -0.21% | 228 | $32.18 | $32.04 $32.19 |
| Sep 28, 2026 | $32.26 | $32.26 | $32.11 | $32.11 | $-0.37 | -1.13% | 790 | $32.26 | $32.11 $32.26 |
| Sep 25, 2026 | $32.39 | $32.48 | $32.32 | $32.48 | $-0.11 | -0.32% | 763 | $32.37 | $32.32 $32.48 |
| Sep 24, 2026 | $32.58 | $32.58 | $32.58 | $32.58 | $-0.06 | -0.19% | 15 | $32.63 | $32.58 $32.58 |
| Sep 23, 2026 | $32.65 | $32.65 | $32.65 | $32.65 | $-0.18 | -0.56% | 16 | $32.70 | $32.65 $32.65 |
| Sep 22, 2026 | $32.83 | $32.83 | $32.83 | $32.83 | $-0.10 | -0.30% | 130 | $32.87 | $32.83 $32.83 |
| Sep 21, 2026 | $32.93 | $32.93 | $32.93 | $32.93 | +$0.28 | +0.86% | 46 | $32.93 | $32.93 $32.93 |
| Sep 18, 2026 | $32.50 | $32.65 | $32.50 | $32.65 | +$0.22 | +0.69% | 120 | $32.49 | $32.50 $32.65 |
| Sep 17, 2026 | $32.42 | $32.43 | $32.42 | $32.43 | +$0.16 | +0.49% | 480 | $32.43 | $32.42 $32.43 |
| Sep 16, 2026 | $32.45 | $32.45 | $32.22 | $32.27 | $-0.45 | -1.37% | 754 | $32.29 | $32.22 $32.45 |
| Sep 15, 2026 | $32.63 | $32.72 | $32.61 | $32.72 | $-0.45 | -1.36% | 757 | $32.63 | $32.61 $32.72 |
| Sep 14, 2026 | $33.11 | $33.17 | $33.11 | $33.17 | +$0.01 | +0.02% | 330 | $33.15 | $33.11 $33.17 |
| Sep 11, 2026 | $33.16 | $33.16 | $33.16 | $33.16 | $-0.11 | -0.34% | 202 | $33.24 | $33.16 $33.16 |
| Sep 10, 2026 | $33.82 | $33.82 | $33.27 | $33.27 | $-0.57 | -1.68% | 852 | $33.59 | $33.27 $33.82 |
| Sep 9, 2026 | $33.84 | $33.84 | $33.84 | $33.84 | $-0.02 | -0.06% | 432 | $33.83 | $33.84 $33.84 |
| Sep 8, 2026 | $34.59 | $34.59 | $33.81 | $33.86 | $-0.15 | -0.44% | 1,554 | $33.91 | $33.81 $34.59 |
| Sep 4, 2026 | $34.02 | $34.02 | $34.01 | $34.01 | $-0.00 | +0.00% | 325 | $34.02 | $34.01 $34.02 |
| Sep 3, 2026 | $34.01 | $34.01 | $34.01 | $34.01 | +$0.55 | +1.63% | 57 | $33.83 | $34.01 $34.01 |
| Sep 2, 2026 | $33.30 | $33.52 | $33.30 | $33.47 | $-0.37 | -1.09% | 2,772 | $33.41 | $33.30 $33.52 |
| Sep 1, 2026 | $34.03 | $34.05 | $33.84 | $33.84 | $-0.28 | -0.82% | 2,167 | $33.94 | $33.84 $34.05 |
| Aug 31, 2026 | $34.05 | $34.19 | $34.02 | $34.12 | $-0.09 | -0.26% | 2,221 | $34.11 | $34.02 $34.19 |
| Aug 28, 2026 | $34.37 | $34.37 | $34.20 | $34.20 | $-0.19 | -0.54% | 357 | $34.36 | $34.20 $34.37 |
| Aug 27, 2026 | $34.30 | $34.39 | $34.30 | $34.39 | +$0.21 | +0.60% | 219 | $34.31 | $34.30 $34.39 |
| Aug 26, 2026 | $34.08 | $34.18 | $34.08 | $34.18 | +$0.01 | +0.03% | 539 | $34.12 | $34.08 $34.18 |
| Aug 25, 2026 | $34.17 | $34.17 | $34.17 | $34.17 | +$0.11 | +0.33% | 383 | $34.17 | $34.17 $34.17 |
| Aug 24, 2026 | $33.98 | $34.06 | $33.84 | $34.06 | +$0.16 | +0.47% | 763 | $33.92 | $33.84 $34.06 |
| Aug 21, 2026 | $33.83 | $33.98 | $33.78 | $33.90 | +$0.30 | +0.88% | 1,542 | $33.88 | $33.78 $33.98 |