Dark

BKCG
GLOBAL X BLOCKCHAIN UCITS ETF
stock LSE

Inactive

Aug 2, 2024

6.96GBP-8.661%(-0.66)31,754

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	7.4000	7.4000	6.8400	6.9600	-8.661%	31,754	0.000%
2024-08-01	7.9100	7.9100	7.8600	7.6200	-4.151%	5,996	-8.661%
2024-07-31	7.8000	7.9800	7.8000	7.9500	+2.846%	6,313	-12.453%
2024-07-30	7.9000	7.9000	7.7000	7.7300	-3.616%	15,066	-9.961%
2024-07-29	8.4800	8.5000	8.4800	8.0200	-2.076%	1,925	-13.217%
2024-07-26	8.2700	8.3000	8.2300	8.1900	+1.993%	6,984	-15.018%
2024-07-25	8.0500	8.1900	7.8300	8.0300	-7.382%	11,105	-13.325%
2024-07-24	8.7700	8.8100	8.7300	8.6700	-3.987%	6,925	-19.723%
2024-07-23	8.9100	9.2300	8.8900	9.0300	+2.149%	33,188	-22.924%
2024-07-22	9.2700	9.2700	8.8300	8.8400	+2.315%	12,346	-21.267%
2024-07-19	8.5300	8.8000	8.5100	8.6400	-1.930%	14,247	-19.444%
2024-07-18	9.2700	9.3700	8.8800	8.8100	-6.077%	10,389	-20.999%
2024-07-17	9.6100	9.6100	9.4300	9.3800	-0.530%	8,795	-25.800%
2024-07-16	9.1500	9.1500	9.1500	9.4300	+7.281%	11,155	-26.193%
2024-07-15	8.7600	8.8500	8.6800	8.7900	+8.787%	25,162	-20.819%
2024-07-10	8.0700	8.0900	8.0700	8.0800	+0.248%	23,709	-13.861%
2024-07-09	8.3000	8.3000	8.1300	8.0600	-4.728%	4,551	-13.648%
2024-07-08	8.5100	8.5100	8.5100	8.4600	+4.316%	4,131	-17.730%
2024-07-05	7.8300	7.9300	7.7000	8.1100	+5.875%	9,140	-14.180%
2024-07-04	8.1700	8.1700	8.1700	7.6600	-8.263%	574	-9.138%
2024-07-03	8.4900	8.4900	8.4400	8.3500	-0.239%	14,554	-16.647%
2024-07-01	8.3800	8.4100	8.2100	8.3700	+4.494%	14,598	-16.846%
2024-06-28	7.9900	7.9900	7.9900	8.0100	-2.317%	1,047	-13.109%
2024-06-25	7.8000	8.2400	7.8000	8.2000	+4.061%	13,363	-15.122%
2024-06-24	7.8500	7.9000	7.8500	7.8800	-8.902%	4,835	-11.675%
2024-06-20	8.5800	8.7700	8.4700	8.6500	+2.610%	24,211	-19.538%
2024-06-19	8.4000	8.4600	8.4000	8.4300	+1.322%	2,693	-17.438%
2024-06-18	8.3700	8.3700	8.3400	8.3200	+3.098%	8,936	-16.346%
2024-06-17	8.1100	8.2200	7.9000	8.0700	-1.103%	7,660	-13.755%
2024-06-14	8.1200	8.1200	8.1200	8.1600	+3.422%	2,257	-14.706%
2024-06-13	7.9100	7.9100	7.8900	7.8900	-1.621%	2,880	-11.787%
2024-06-12	7.5400	7.7800	7.5400	8.0200	+10.468%	4,327	-13.217%
2024-06-11	7.3200	7.3200	7.3200	7.2600	-3.968%	653	-4.132%
2024-06-10	7.3900	7.6400	7.3900	7.5600	-4.425%	5,682	-7.937%
2024-06-07	7.7300	7.7700	7.7300	7.9100	+2.196%	1,121	-12.010%
2024-06-06	7.3800	7.5500	7.3800	7.7400	+6.759%	27,506	-10.078%
2024-06-05	7.3200	7.3200	7.3200	7.2500	+2.837%	4,896	-4.000%
2024-06-04	7.0300	7.0300	7.0300	7.0500	+0.714%	88	-1.277%
2024-06-03	7.0400	7.0600	7.0400	7.0000	+0.575%	7,973	-0.571%
2024-05-31	7.0000	7.0100	7.0000	6.9600	-0.996%	443	0.000%
2024-05-30	7.0900	7.1100	7.0100	7.0300	-0.566%	1,282	-0.996%
2024-05-29	7.1700	7.1700	7.0400	7.0700	-2.348%	9,656	-1.556%
2024-05-28	7.1000	7.2800	7.0600	7.2400	+0.695%	6,144	-3.867%
2024-05-24	6.9000	7.1800	6.9000	7.1900	+1.554%	14,061	-3.199%
2024-05-23	7.2400	7.2400	6.9900	7.0800	-4.582%	20,440	-1.695%
2024-05-22	7.1300	7.4200	7.1300	7.4200	+3.056%	4,502	-6.199%
2024-05-21	7.2000	7.2900	7.1200	7.2000	+6.509%	13,586	-3.333%
2024-05-20	6.7600	6.7600	6.7600	6.7600	-1.025%	3,209	+2.959%
2024-05-17	6.7700	6.7700	6.7700	6.8300	+5.077%	7,293	+1.903%
2024-05-15	6.4800	6.4800	6.4800	6.5000	+2.848%	8,015	+7.077%
2024-05-14	6.1300	6.1300	6.1300	6.3200	-0.472%	2,301	+10.127%
2024-05-13	6.4000	6.4300	6.4000	6.3500	-0.157%	10,239	+9.606%
2024-05-10	6.8600	6.8600	6.3300	6.3600	-2.901%	5,875	+9.434%
2024-05-08	6.4900	6.4900	6.4900	6.5500	+2.344%	1,144	+6.260%
2024-05-02	6.3200	6.3400	6.2600	6.4000	+6.312%	18,164	+8.750%
2024-05-01	6.1000	6.1400	5.9600	6.0200	-5.643%	9,024	+15.615%
2024-04-30	6.7900	6.7900	6.5200	6.3800	-7.267%	4,606	+9.091%
2024-04-29	6.8700	6.8700	6.8700	6.8800	-0.722%	8,931	+1.163%
2024-04-26	6.9700	6.9700	6.9300	6.9300	+1.316%	796	+0.433%
2024-04-25	7.0800	7.0800	6.8300	6.8400	-4.067%	2,253	+1.754%
2024-04-24	7.3400	7.3400	7.1500	7.1300	-1.519%	2,688	-2.384%
2024-04-23	6.9900	7.2800	6.9700	7.2400	+11.214%	41,177	-3.867%
2024-04-22	6.5300	6.5300	6.5300	6.5100	+1.560%	6,548	+6.912%
2024-04-19	6.3300	6.4000	6.3300	6.4100	+1.585%	12,450	+8.580%
2024-04-18	5.9500	6.2700	5.9500	6.3100	+7.734%	5,708	+10.301%
2024-04-16	6.0720	6.0720	5.8780	5.8570	-7.502%	6,324	+18.832%
2024-04-15	6.3250	6.3250	6.3250	6.3320	-4.889%	8,595	+9.918%
2024-04-12	6.8520	6.8520	6.6300	6.6575	+1.471%	925	+4.544%
2024-04-11	6.7380	6.7380	6.5920	6.5610	-1.078%	5,000	+6.081%
2024-04-10	6.5120	6.7200	6.5120	6.6325	+0.386%	6,094	+4.938%
2024-04-09	6.8310	6.8310	6.6470	6.6070	-4.246%	42,126	+5.343%
2024-04-08	7.0300	7.2540	6.8190	6.9000	+0.598%	10,435	+0.870%
2024-04-05	6.8490	6.8990	6.8490	6.8590	-3.841%	14,888	+1.473%
2024-04-04	7.0210	7.2350	7.0210	7.1330	+0.905%	3,403	-2.425%
2024-04-03	7.1500	7.2140	7.0000	7.0690	-0.654%	17,393	-1.542%
2024-04-02	7.0510	7.2150	7.0190	7.1155	-12.008%	22,771	-2.185%
2024-03-28	7.7840	8.3320	7.7840	8.0865	+3.072%	5,440	-13.931%
2024-03-27	7.8680	7.9140	7.8150	7.8455	-2.504%	24,767	-11.287%
2024-03-26	8.0450	8.0450	7.8060	8.0470	+1.411%	5,710	-13.508%
2024-03-25	7.6760	7.6760	7.5420	7.9350	+6.211%	1,842	-12.287%
2024-03-22	7.8000	7.8000	7.3380	7.4710	+6.032%	15,850	-6.840%
2024-03-20	6.6740	7.1490	6.6740	7.0460	0.000%	12,575	-1.221%

.dark-mode .hcYPbL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hcYPbL{ color: #333333; background-color: white; border: 2px solid #333333; }BKCGGLOBAL X BLOCKCHAIN UCITS ETFstock LSE

BKCG
GLOBAL X BLOCKCHAIN UCITS ETF
stock LSE