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%
BKCH — Global X Blockchain ETF
NasdaqGlobal X Blockchain ETF
$70.00
+0.22(+0.32%)
- O
- 72.21
- H
- 73.95
- L
- 69.18
- V
- 85.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$70.00
Period Return+99.2%
Period High$123.69
Period Low$32.40
Avg Daily Volume92.3K
Total Trading Days365
BKCH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $72.21 | $73.95 | $69.18 | $70.00 | +$0.22 | +0.32% | 85,314 | $70.62 | $69.18 $73.95 |
| Oct 1, 2026 | $69.43 | $70.53 | $68.32 | $69.78 | $-0.06 | -0.09% | 44,689 | $69.49 | $68.32 $70.53 |
| Sep 30, 2026 | $72.96 | $72.96 | $69.78 | $69.84 | $-1.66 | -2.32% | 63,020 | $70.31 | $69.78 $72.96 |
| Sep 29, 2026 | $73.81 | $73.81 | $71.35 | $71.50 | $-0.74 | -1.02% | 30,720 | $72.05 | $71.35 $73.81 |
| Sep 28, 2026 | $74.25 | $75.04 | $72.19 | $72.24 | $-2.70 | -3.60% | 48,510 | $73.14 | $72.19 $75.04 |
| Sep 25, 2026 | $77.60 | $77.60 | $74.12 | $74.94 | $-2.30 | -2.98% | 27,603 | $75.08 | $74.12 $77.60 |
| Sep 24, 2026 | $76.37 | $78.37 | $76.34 | $77.24 | $-0.75 | -0.97% | 41,363 | $77.31 | $76.34 $78.37 |
| Sep 23, 2026 | $79.24 | $80.73 | $77.82 | $77.99 | $-2.62 | -3.24% | 79,552 | $79.25 | $77.82 $80.73 |
| Sep 22, 2026 | $78.76 | $80.98 | $78.75 | $80.61 | +$1.26 | +1.59% | 55,592 | $80.23 | $78.75 $80.98 |
| Sep 21, 2026 | $80.17 | $81.00 | $78.76 | $79.35 | +$2.46 | +3.20% | 78,040 | $79.77 | $78.76 $81.00 |
| Sep 18, 2026 | $72.23 | $76.99 | $72.23 | $76.89 | +$6.26 | +8.86% | 35,094 | $75.33 | $72.23 $76.99 |
| Sep 17, 2026 | $70.62 | $71.37 | $68.84 | $70.63 | +$2.89 | +4.27% | 20,578 | $70.16 | $68.84 $71.37 |
| Sep 16, 2026 | $68.53 | $68.83 | $66.13 | $67.74 | $-0.21 | -0.31% | 40,914 | $67.51 | $66.13 $68.83 |
| Sep 15, 2026 | $70.98 | $70.98 | $67.72 | $67.95 | $-4.88 | -6.70% | 30,085 | $69.00 | $67.72 $70.98 |
| Sep 14, 2026 | $70.71 | $73.87 | $70.71 | $72.83 | +$0.14 | +0.19% | 20,509 | $72.77 | $70.71 $73.87 |
| Sep 11, 2026 | $72.13 | $74.70 | $71.72 | $72.69 | +$1.92 | +2.71% | 12,648 | $73.04 | $71.72 $74.70 |
| Sep 10, 2026 | $71.01 | $72.88 | $70.25 | $70.77 | $-2.38 | -3.25% | 23,346 | $71.23 | $70.25 $72.88 |
| Sep 9, 2026 | $76.61 | $76.61 | $73.15 | $73.15 | $-2.27 | -3.01% | 28,684 | $74.51 | $73.15 $76.61 |
| Sep 8, 2026 | $74.72 | $76.86 | $74.25 | $75.42 | +$0.51 | +0.68% | 23,768 | $75.70 | $74.25 $76.86 |
| Sep 4, 2026 | $72.83 | $75.00 | $72.76 | $74.91 | +$0.28 | +0.38% | 121,747 | $73.97 | $72.76 $75.00 |
| Sep 3, 2026 | $68.51 | $74.77 | $68.51 | $74.63 | +$7.10 | +10.51% | 44,479 | $73.17 | $68.51 $74.77 |
| Sep 2, 2026 | $65.48 | $67.85 | $65.00 | $67.53 | +$1.15 | +1.73% | 32,574 | $66.75 | $65.00 $67.85 |
| Sep 1, 2026 | $67.75 | $67.75 | $65.80 | $66.38 | $-3.31 | -4.75% | 33,368 | $66.63 | $65.80 $67.75 |
| Aug 31, 2026 | $67.33 | $69.80 | $66.80 | $69.69 | +$2.28 | +3.38% | 37,346 | $67.95 | $66.80 $69.80 |
| Aug 28, 2026 | $71.48 | $71.48 | $67.05 | $67.41 | $-6.03 | -8.21% | 48,308 | $68.73 | $67.05 $71.48 |
| Aug 27, 2026 | $72.18 | $74.95 | $71.94 | $73.44 | +$2.81 | +3.97% | 73,786 | $73.94 | $71.94 $74.95 |
| Aug 26, 2026 | $71.01 | $72.15 | $70.02 | $70.63 | $-2.10 | -2.88% | 20,470 | $70.91 | $70.02 $72.15 |
| Aug 25, 2026 | $68.51 | $73.25 | $68.51 | $72.73 | +$3.78 | +5.48% | 25,159 | $71.74 | $68.51 $73.25 |
| Aug 24, 2026 | $70.01 | $71.37 | $68.50 | $68.95 | $-1.39 | -1.98% | 43,485 | $69.68 | $68.50 $71.37 |
| Aug 21, 2026 | $72.11 | $74.08 | $69.23 | $70.34 | +$1.06 | +1.53% | 171,729 | $70.88 | $69.23 $74.08 |