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%
BLOX — Nicholas Crypto Income ETF
NYSE ArcaNicholas Crypto Income ETF
$13.66
-0.14(-1.01%)
- O
- 14.00
- H
- 14.24
- L
- 13.55
- V
- 274.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.66
Period Return-28.74%
Period High$28.00
Period Low$11.93
Avg Daily Volume332.2K
Total Trading Days326
BLOX — Historical OHLCV Price & Volume Table
Jun 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.00 | $14.24 | $13.55 | $13.66 | $-0.14 | -1.01% | 274,046 | $13.83 | $13.55 $14.24 |
| Oct 1, 2026 | $13.57 | $13.85 | $13.50 | $13.80 | +$0.23 | +1.69% | 354,517 | $13.63 | $13.50 $13.85 |
| Sep 30, 2026 | $14.04 | $14.24 | $13.57 | $13.57 | $-0.32 | -2.30% | 321,625 | $13.76 | $13.57 $14.24 |
| Sep 29, 2026 | $14.00 | $14.10 | $13.76 | $13.89 | +$0.09 | +0.65% | 382,413 | $13.86 | $13.76 $14.10 |
| Sep 28, 2026 | $14.03 | $14.20 | $13.80 | $13.80 | $-0.43 | -3.02% | 553,428 | $14.00 | $13.80 $14.20 |
| Sep 25, 2026 | $14.54 | $14.54 | $14.07 | $14.23 | $-0.36 | -2.47% | 197,849 | $14.24 | $14.07 $14.54 |
| Sep 24, 2026 | $14.50 | $14.76 | $14.36 | $14.59 | $-0.08 | -0.55% | 223,059 | $14.56 | $14.36 $14.76 |
| Sep 23, 2026 | $14.97 | $15.03 | $14.62 | $14.67 | $-0.50 | -3.30% | 310,033 | $14.80 | $14.62 $15.03 |
| Sep 22, 2026 | $14.82 | $15.18 | $14.79 | $15.17 | +$0.35 | +2.36% | 365,323 | $15.05 | $14.79 $15.18 |
| Sep 21, 2026 | $14.80 | $15.04 | $14.71 | $14.82 | +$0.42 | +2.92% | 433,102 | $14.84 | $14.71 $15.04 |
| Sep 18, 2026 | $13.77 | $14.45 | $13.77 | $14.40 | +$0.77 | +5.65% | 351,977 | $14.12 | $13.77 $14.45 |
| Sep 17, 2026 | $13.66 | $13.81 | $13.42 | $13.63 | +$0.38 | +2.87% | 167,267 | $13.64 | $13.42 $13.81 |
| Sep 16, 2026 | $13.30 | $13.59 | $13.10 | $13.25 | +$0.05 | +0.38% | 281,283 | $13.32 | $13.10 $13.59 |
| Sep 15, 2026 | $13.62 | $13.62 | $13.00 | $13.20 | $-0.62 | -4.49% | 514,564 | $13.26 | $13.00 $13.62 |
| Sep 14, 2026 | $13.63 | $13.89 | $13.55 | $13.82 | $-0.18 | -1.29% | 364,199 | $13.73 | $13.55 $13.89 |
| Sep 11, 2026 | $13.75 | $14.32 | $13.74 | $14.00 | +$0.19 | +1.38% | 224,905 | $14.09 | $13.74 $14.32 |
| Sep 10, 2026 | $13.80 | $14.02 | $13.70 | $13.81 | $-0.43 | -3.02% | 375,655 | $13.86 | $13.70 $14.02 |
| Sep 9, 2026 | $14.58 | $14.68 | $14.14 | $14.24 | $-0.19 | -1.32% | 248,908 | $14.33 | $14.14 $14.68 |
| Sep 8, 2026 | $14.23 | $14.68 | $14.21 | $14.43 | +$0.13 | +0.91% | 352,609 | $14.50 | $14.21 $14.68 |
| Sep 4, 2026 | $13.95 | $14.30 | $13.91 | $14.30 | +$0.05 | +0.35% | 209,491 | $14.14 | $13.91 $14.30 |
| Sep 3, 2026 | $13.50 | $14.29 | $13.36 | $14.25 | +$0.95 | +7.14% | 500,605 | $14.02 | $13.36 $14.29 |
| Sep 2, 2026 | $13.01 | $13.30 | $12.89 | $13.30 | +$0.23 | +1.76% | 185,457 | $13.10 | $12.89 $13.30 |
| Sep 1, 2026 | $13.28 | $13.30 | $12.98 | $13.07 | $-0.43 | -3.19% | 250,935 | $13.14 | $12.98 $13.30 |
| Aug 31, 2026 | $13.21 | $13.50 | $13.14 | $13.50 | +$0.25 | +1.89% | 308,423 | $13.26 | $13.14 $13.50 |
| Aug 28, 2026 | $14.11 | $14.11 | $13.19 | $13.25 | $-1.06 | -7.41% | 363,172 | $13.47 | $13.19 $14.11 |
| Aug 27, 2026 | $14.10 | $14.47 | $14.04 | $14.31 | +$0.40 | +2.88% | 255,025 | $14.31 | $14.04 $14.47 |
| Aug 26, 2026 | $14.02 | $14.08 | $13.74 | $13.91 | $-0.15 | -1.07% | 220,418 | $13.91 | $13.74 $14.08 |
| Aug 25, 2026 | $13.61 | $14.12 | $13.57 | $14.06 | +$0.54 | +3.99% | 418,904 | $13.92 | $13.57 $14.12 |
| Aug 24, 2026 | $13.62 | $13.84 | $13.44 | $13.52 | $-0.13 | -0.95% | 598,736 | $13.66 | $13.44 $13.84 |
| Aug 21, 2026 | $14.19 | $14.39 | $13.56 | $13.65 | $-0.04 | -0.29% | 360,204 | $13.87 | $13.56 $14.39 |