NasdaqGM - Nasdaq Real Time Price
USD
Global X Blockchain ETF (BKCH)
47.34
-2.21
(-4.46%)
At close: November 2 at 4:00:00 PM EST
47.30
+0.04
(+0.10%)
Overnight: 12:39:25 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade BKCH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
50.06
51.04
47.10
47.34
47.34
112,800
Oct 30, 2026
51.54
51.54
48.46
49.77
49.77
69,300
Oct 29, 2026
55.15
56.27
53.94
54.77
54.77
28,000
Oct 28, 2026
55.34
56.91
54.15
56.91
56.91
61,900
Oct 27, 2026
53.33
55.19
52.96
55.14
55.14
28,800
Oct 26, 2026
52.50
54.11
51.30
52.79
52.79
52,700
Oct 23, 2026
54.76
55.54
53.50
53.54
53.54
24,900
Oct 22, 2026
56.16
56.64
54.07
54.90
54.90
48,500
Oct 21, 2026
57.87
59.18
56.76
58.43
58.43
45,000
Oct 20, 2026
54.31
57.74
54.04
56.20
56.20
87,800
Oct 19, 2026
57.25
57.25
55.12
55.25
55.25
77,400
Oct 16, 2026
59.48
59.56
54.81
55.65
55.65
54,500
Oct 15, 2026
55.71
60.45
54.10
60.44
60.44
62,500
Oct 14, 2026
61.26
61.34
57.21
57.99
57.99
742,600
Oct 13, 2026
62.34
63.58
61.50
63.17
63.17
34,400
Oct 12, 2026
64.67
64.88
63.26
63.57
63.57
28,300
Oct 9, 2026
64.75
65.00
63.35
64.62
64.62
80,800
Oct 8, 2026
65.52
65.54
62.85
64.09
64.09
94,800
Oct 7, 2026
67.39
67.52
65.94
66.92
66.92
55,500
Oct 6, 2026
70.46
71.29
69.49
69.94
69.94
50,200
Oct 5, 2026
71.21
71.21
68.92
70.01
70.01
27,300
Oct 2, 2026
72.21
73.95
69.18
70.00
70.00
85,300
Oct 1, 2026
69.43
70.53
68.32
69.78
69.78
44,700
Sep 30, 2026
72.96
72.96
69.78
69.84
69.84
63,000
Sep 29, 2026
73.81
73.81
71.35
71.50
71.50
30,700
Sep 28, 2026
74.25
75.04
72.19
72.24
72.24
48,500
Sep 25, 2026
77.60
77.60
74.12
74.94
74.94
27,600
Sep 24, 2026
76.37
78.37
76.34
77.24
77.24
41,400
Sep 23, 2026
79.24
80.73
77.82
78.00
78.00
79,500
Sep 22, 2026
78.76
80.98
78.75
80.61
80.61
55,600
Sep 21, 2026
80.17
81.00
78.76
79.35
79.35
78,000
Sep 18, 2026
72.23
76.99
72.23
76.89
76.89
35,100
Sep 17, 2026
70.62
71.37
68.84
70.63
70.63
20,600
Sep 16, 2026
68.53
68.83
66.13
67.74
67.74
40,900
Sep 15, 2026
70.98
70.98
67.72
67.95
67.95
30,100
Sep 14, 2026
70.71
73.87
70.71
72.83
72.83
20,500
Sep 11, 2026
72.13
74.70
71.72
72.69
72.69
12,600
Sep 10, 2026
71.01
72.88
70.25
70.77
70.77
23,300
Sep 9, 2026
76.61
76.61
73.15
73.15
73.15
28,700
Sep 8, 2026
74.72
76.86
74.25
75.42
75.42
23,800
Sep 4, 2026
72.83
75.00
72.76
74.91
74.91
121,600
Sep 3, 2026
68.51
74.77
68.51
74.63
74.63
44,500
Sep 2, 2026
65.48
67.85
65.00
67.53
67.53
32,600
Sep 1, 2026
67.75
67.75
65.79
66.38
66.38
33,400
Aug 31, 2026
67.33
69.79
66.80
69.69
69.69
37,300
Aug 28, 2026
71.48
71.48
67.05
67.41
67.41
48,300
Aug 27, 2026
72.18
74.95
71.93
73.44
73.44
73,600
Aug 26, 2026
71.01
72.15
70.02
70.63
70.63
20,500
Aug 25, 2026
68.51
73.25
68.51
72.73
72.73
25,200
Aug 24, 2026
70.01
71.37
68.50
68.95
68.95
43,500
Aug 21, 2026
72.11
74.08
69.22
70.34
70.34
171,500
Aug 20, 2026
67.92
69.28
66.96
69.28
69.28
55,100
Aug 19, 2026
62.74
66.77
61.36
65.40
65.40
69,800
Aug 18, 2026
64.66
65.09
62.18
62.46
62.46
26,100
Aug 17, 2026
65.00
66.93
65.00
66.32
66.32
23,100
Aug 14, 2026
63.85
65.43
63.30
64.90
64.90
40,800
Aug 13, 2026
65.20
67.35
63.90
64.74
64.74
28,700
Aug 12, 2026
66.49
66.82
64.49
65.36
65.36
674,100
Aug 11, 2026
64.40
65.25
62.88
63.27
63.27
19,400
Aug 10, 2026
65.38
65.38
62.23
62.33
62.33
27,700
Aug 7, 2026
66.19
66.54
63.12
65.23
65.23
65,000
Aug 6, 2026
63.28
66.63
63.28
64.15
64.15
45,600
Aug 5, 2026
67.94
68.25
65.61
65.61
65.61
27,600
Aug 4, 2026
66.95
69.49
66.95
68.19
68.19
33,000
Aug 3, 2026
64.21
68.69
63.02
68.05
68.05
53,800
Jul 31, 2026
69.41
69.41
64.02
65.36
65.36
31,300
Jul 30, 2026
62.26
68.41
62.26
68.12
68.12
41,300
Jul 29, 2026
65.02
65.02
58.79
59.19
59.19
36,200
Jul 28, 2026
65.38
65.85
62.45
65.44
65.44
28,500
Jul 27, 2026
69.68
69.68
65.76
67.57
67.57
23,800
Jul 24, 2026
70.79
70.79
67.58
67.62
67.62
53,300
Jul 23, 2026
70.68
74.06
70.68
71.54
71.54
43,600
Jul 22, 2026
70.52
74.25
70.52
71.93
71.93
45,300
Jul 21, 2026
69.79
73.65
69.79
72.32
72.32
53,500
Jul 20, 2026
64.82
68.86
64.82
67.80
67.80
45,200
Jul 17, 2026
61.38
63.95
59.79
62.26
62.26
67,500
Jul 16, 2026
66.63
66.81
63.20
63.60
63.60
66,400
Jul 15, 2026
68.61
69.90
66.32
68.47
68.47
33,700
Jul 14, 2026
68.72
69.50
66.18
67.40
67.40
53,700
Jul 13, 2026
68.05
69.85
65.71
66.74
66.74
64,800
Jul 10, 2026
72.67
73.20
69.19
69.66
69.66
78,000
Jul 9, 2026
71.33
72.73
70.66
71.03
71.03
87,800
Jul 8, 2026
66.98
70.01
66.98
69.90
69.90
24,900
Jul 7, 2026
71.10
71.25
66.79
68.20
68.20
88,400
Jul 6, 2026
70.77
74.38
70.77
72.64
72.64
48,400
Jul 2, 2026
73.39
74.72
67.83
68.65
68.65
63,300
Jul 1, 2026
73.68
75.06
71.40
72.85
72.85
548,200
Jun 30, 2026
75.69
76.27
74.01
74.85
74.85
73,000
Jun 29, 2026
80.53
80.66
74.88
77.58
77.58
106,000
Jun 26, 2026
75.38
79.81
74.49
79.09
79.09
83,300
Jun 25, 2026
82.24
82.24
75.40
77.32
77.32
82,000
Jun 24, 2026
84.40
84.64
77.78
79.57
79.57
37,600
Jun 23, 2026
82.23
87.56
81.82
84.53
84.53
52,500
Jun 22, 2026
86.36
92.44
86.14
86.56
86.56
117,700
Jun 18, 2026
87.81
87.81
85.16
87.40
87.40
35,700
Jun 17, 2026
86.00
90.00
85.09
85.31
85.31
59,100
Jun 16, 2026
87.03
89.13
86.43
86.69
86.69
73,200
Jun 15, 2026
88.20
89.26
87.14
87.41
87.41
116,800
Jun 12, 2026
82.21
86.46
82.21
83.51
83.51
142,000
Jun 11, 2026
76.54
82.67
76.54
82.41
82.41
63,900
Jun 10, 2026
79.17
82.54
76.56
76.96
76.96
158,400
Jun 9, 2026
84.22
86.54
76.78
80.86
80.86
90,500
Jun 8, 2026
80.19
84.37
80.01
83.41
83.41
134,700
Jun 5, 2026
83.94
83.94
75.54
78.28
78.28
590,900
Jun 4, 2026
86.14
88.42
85.02
87.16
87.16
95,800
Jun 3, 2026
91.32
92.52
88.26
88.45
88.45
127,700
Jun 2, 2026
91.61
94.03
90.54
91.51
91.51
81,000
Jun 1, 2026
89.15
94.09
88.28
92.73
92.73
55,800
May 29, 2026
91.10
92.12
88.50
91.97
91.97
270,800
May 28, 2026
89.59
92.55
87.96
92.21
92.21
60,900
May 27, 2026
87.94
91.73
86.90
90.97
90.97
110,600
May 26, 2026
89.01
90.26
87.39
88.00
88.00
100,500
May 22, 2026
87.53
88.41
85.50
86.27
86.27
92,600
May 21, 2026
82.88
87.56
82.88
87.30
87.30
78,500
May 20, 2026
80.98
83.79
80.18
82.60
82.60
88,600
May 19, 2026
79.10
81.19
77.25
79.85
79.85
45,500
May 18, 2026
82.08
82.58
78.15
80.76
80.76
92,600
May 15, 2026
86.79
86.79
82.60
83.50
83.50
125,300
May 14, 2026
86.64
92.06
85.98
90.01
90.01
118,200
May 13, 2026
87.17
88.62
84.36
87.42
87.42
61,500
May 12, 2026
87.16
88.74
83.20
86.91
86.91
97,300
May 11, 2026
85.34
91.93
82.75
89.31
89.31
86,100
May 8, 2026
87.93
87.93
84.00
86.68
86.68
100,800
May 7, 2026
88.10
88.45
83.14
85.54
85.54
212,200
May 6, 2026
86.03
90.39
85.29
90.39
90.39
145,200
May 5, 2026
79.20
82.52
78.50
82.52
82.52
55,800
May 4, 2026
75.13
78.27
75.13
77.71
77.71
168,700
May 1, 2026
75.00
76.32
74.11
74.22
74.22
61,400
Apr 30, 2026
70.86
74.17
70.86
73.93
73.93
86,600
Apr 29, 2026
71.27
71.28
68.28
69.47
69.47
38,400
Apr 28, 2026
71.76
72.61
69.76
71.60
71.60
56,900
Apr 27, 2026
76.15
76.72
73.50
74.45
74.45
72,000
Apr 24, 2026
78.79
79.15
75.90
76.15
76.15
56,900
Apr 23, 2026
76.88
79.42
74.93
76.62
76.62
156,600
Apr 22, 2026
75.21
77.27
75.21
76.79
76.79
150,800
Apr 21, 2026
76.83
76.83
72.44
72.45
72.45
114,000
Apr 20, 2026
73.72
76.07
73.53
75.72
75.72
75,000
Apr 17, 2026
74.00
75.82
72.86
75.33
75.33
801,200
Apr 16, 2026
72.69
72.69
69.22
71.97
71.97
29,400
Apr 15, 2026
71.62
72.39
69.92
72.39
72.39
35,400
Apr 14, 2026
70.00
73.26
70.00
71.75
71.75
82,000
Apr 13, 2026
62.65
67.79
62.31
67.45
67.45
89,000
Apr 10, 2026
63.94
65.69
63.94
64.20
64.20
19,700
Apr 9, 2026
61.76
64.67
61.50
63.35
63.35
137,100
Apr 8, 2026
63.59
63.84
61.15
62.90
62.90
38,600
Apr 7, 2026
57.03
58.95
56.11
58.95
58.95
36,900
Apr 6, 2026
57.21
59.01
57.21
58.30
58.30
37,500
Apr 2, 2026
53.51
56.84
52.58
56.65
56.65
50,100
Apr 1, 2026
57.14
57.58
55.81
56.10
56.10
30,800
Mar 31, 2026
53.25
55.90
52.40
55.84
55.84
42,900
Mar 30, 2026
56.13
56.24
50.99
51.82
51.82
77,300
Mar 27, 2026
57.41
57.41
54.27
55.23
55.23
85,000
Mar 26, 2026
61.78
62.00
58.40
58.61
58.61
91,900
Mar 25, 2026
63.15
64.56
62.25
63.04
63.04
34,000
Mar 24, 2026
62.20
63.50
60.20
61.24
61.24
55,400
Mar 23, 2026
61.34
64.41
61.34
63.28
63.28
30,200
Mar 20, 2026
62.52
62.75
59.04
60.70
60.70
35,500
Mar 19, 2026
60.91
63.25
59.68
62.94
62.94
51,000
Mar 18, 2026
64.11
64.54
62.75
62.75
62.75
39,900
Mar 17, 2026
64.28
66.19
64.28
65.39
65.39
34,000
Mar 16, 2026
65.03
65.83
63.88
65.22
65.22
450,300
Mar 13, 2026
63.50
65.30
61.53
61.86
61.86
42,400
Mar 12, 2026
61.48
61.88
59.74
61.35
61.35
64,900
Mar 11, 2026
61.73
64.10
61.73
62.97
62.97
73,400
Mar 10, 2026
61.50
62.54
60.74
60.90
60.90
58,200
Mar 9, 2026
58.19
61.34
57.63
60.91
60.91
54,100
Mar 6, 2026
61.59
61.94
58.56
58.87
58.87
85,100
Mar 5, 2026
65.04
65.78
61.63
63.56
63.56
80,000
Mar 4, 2026
62.94
66.93
62.94
66.06
66.06
72,400
Mar 3, 2026
60.94
61.76
58.85
60.40
60.40
48,600
Mar 2, 2026
60.37
64.93
60.37
63.88
63.88
104,600
Feb 27, 2026
64.00
64.00
61.00
62.30
62.30
61,200
Feb 26, 2026
66.14
66.83
63.78
65.47
65.47
42,200
Feb 25, 2026
66.90
67.81
65.98
66.32
66.32
42,000
Feb 24, 2026
60.50
65.05
60.04
64.85
64.85
51,400
Feb 23, 2026
60.01
61.71
60.01
61.71
61.71
55,600
Feb 20, 2026
62.95
64.57
60.84
61.61
61.61
44,300
Feb 19, 2026
61.49
63.61
60.26
63.35
63.35
43,800
Feb 18, 2026
62.41
65.00
62.15
62.78
62.78
46,100
Feb 17, 2026
64.09
64.44
61.72
63.25
63.25
38,200
Feb 13, 2026
63.75
67.31
61.81
65.08
65.08
90,100
Feb 12, 2026
64.81
64.97
61.11
62.26
62.26
93,500
Feb 11, 2026
66.67
67.01
62.64
64.75
64.75
94,600
Feb 10, 2026
67.25
68.67
66.17
66.18
66.18
97,000
Feb 9, 2026
62.96
68.52
62.96
68.24
68.24
64,400
Feb 6, 2026
58.96
64.00
58.01
63.68
63.68
140,900
Feb 5, 2026
60.60
62.41
54.60
54.96
54.96
169,700
Feb 4, 2026
68.89
68.89
60.89
63.46
63.46
133,100
Feb 3, 2026
71.18
72.04
66.46
70.35
70.35
75,600
Feb 2, 2026
69.79
72.03
68.22
70.00
70.00
1,019,500
Jan 30, 2026
75.48
75.98
71.01
72.04
72.04
146,600
Jan 29, 2026
79.88
79.88
74.78
76.97
76.97
137,800
Jan 28, 2026
81.99
82.89
79.59
81.49
81.49
75,200
Jan 27, 2026
76.50
81.77
76.16
81.40
81.40
137,000
Jan 26, 2026
78.64
79.16
75.50
75.73
75.73
114,700
Jan 23, 2026
75.68
81.18
73.83
78.82
78.82
234,100
Jan 22, 2026
78.78
79.79
75.99
76.42
76.42
84,900
Jan 21, 2026
78.50
81.12
73.75
77.98
77.98
141,000
Jan 20, 2026
77.93
80.63
76.60
77.84
77.84
195,400
Jan 16, 2026
79.23
83.54
78.38
82.89
82.89
127,100
Jan 15, 2026
81.39
81.65
78.66
79.17
79.17
113,300
Jan 14, 2026
81.39
82.47
79.56
81.22
81.22
100,600
Jan 13, 2026
79.32
80.83
78.52
80.14
80.14
85,500
Jan 12, 2026
75.11
79.12
74.58
78.25
78.25
108,100
Jan 9, 2026
75.61
78.15
74.27
75.48
75.48
136,600
Jan 8, 2026
72.57
76.10
72.20
74.32
74.32
139,100
Jan 7, 2026
74.48
74.88
72.70
72.70
72.70
94,600
Jan 6, 2026
76.50
76.67
72.33
74.98
74.98
100,700
Jan 5, 2026
73.42
77.31
73.00
76.58
76.58
354,600
Jan 2, 2026
65.37
70.57
64.51
70.50
70.50
109,200
Dec 31, 2025
64.66
65.06
63.41
63.88
63.88
37,600
Dec 30, 2025
1.218
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
66.23
66.92
64.34
64.47
64.47
68,800
Dec 29, 2025
67.05
70.00
66.89
67.27
66.05
66,600
Dec 26, 2025
70.65
70.65
67.32
67.95
66.72
51,000
Dec 24, 2025
70.17
70.88
69.59
70.58
69.30
24,000
Dec 23, 2025
70.44
72.11
70.08
70.75
69.47
61,600
Dec 22, 2025
73.38
75.11
72.14
72.34
71.03
75,600
Dec 19, 2025
67.20
71.02
67.17
70.80
69.52
94,300
Dec 18, 2025
67.45
69.21
65.35
65.46
64.27
69,000
Dec 17, 2025
69.68
70.67
64.64
64.79
63.62
88,500
Dec 16, 2025
67.36
69.07
65.98
68.22
66.98
90,300
Dec 15, 2025
75.04
75.07
67.32
67.41
66.19
105,500
Dec 12, 2025
80.26
81.71
75.12
75.12
73.76
67,200
Dec 11, 2025
78.94
80.89
77.07
80.89
79.43
53,000
Dec 10, 2025
81.38
83.33
80.23
81.13
79.66
61,400
Dec 9, 2025
78.58
84.32
78.04
82.53
81.04
78,200
Dec 8, 2025
79.52
79.82
77.01
79.55
78.11
39,700
Dec 5, 2025
79.99
80.07
77.14
77.74
76.33
80,000
Dec 4, 2025
77.54
81.21
76.37
80.96
79.49
101,500
Dec 3, 2025
75.71
78.34
73.93
78.05
76.64
75,400
Dec 2, 2025
78.76
79.50
74.65
74.86
73.50
74,200
Dec 1, 2025
76.12
78.72
75.04
77.67
76.26
99,400
Nov 28, 2025
79.99
82.71
79.72
81.11
79.64
144,900
Nov 26, 2025
75.30
78.17
73.51
77.35
75.95
303,500
Nov 25, 2025
71.55
73.96
69.02
73.50
72.17
264,200
Nov 24, 2025
67.39
73.64
67.39
73.49
72.16
86,400
Nov 21, 2025
66.11
67.50
62.39
65.89
64.70
184,800
Nov 20, 2025
74.59
76.23
66.76
66.86
65.65
306,700
Nov 19, 2025
73.70
75.33
69.65
70.54
69.26
134,500
Nov 18, 2025
70.80
75.38
70.57
73.46
72.13
140,200
Nov 17, 2025
72.86
75.43
70.25
71.92
70.62
190,500
Nov 14, 2025
71.51
78.03
70.69
73.84
72.50
436,200
Nov 13, 2025
82.01
83.39
75.54
75.88
74.51
188,600
Nov 12, 2025
90.33
90.35
84.15
85.84
84.29
240,900
Nov 11, 2025
93.15
93.15
88.30
89.13
87.52
69,200
Nov 10, 2025
101.59
102.07
95.00
95.59
93.86
81,400
Nov 7, 2025
94.00
97.59
90.04
96.94
95.18
213,300
Nov 6, 2025
105.13
105.13
97.53
97.53
95.76
150,200
Nov 5, 2025
103.13
107.12
102.89
105.98
104.06
66,600
Nov 4, 2025
102.00
109.03
99.43
101.32
99.49
124,700
Nov 3, 2025
111.72
113.54
104.93
108.46
106.50
137,700
