Dark

BKCH
GLOBAL X BLOCKCHAIN UCITS ETF
stock LSE

Inactive

Aug 2, 2024

9.19USD-5.550%(-0.54)1,412

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	9.3900	9.3900	9.1900	9.1900	-5.550%	1,412	0.000%
2024-08-01	10.1600	10.1600	9.7100	9.7300	-4.980%	479	-5.550%
2024-07-31	10.0400	10.2700	10.0400	10.2400	+3.330%	1,727	-10.254%
2024-07-30	10.0700	10.0700	9.8600	9.9100	-4.251%	528	-7.265%
2024-07-29	10.8200	10.9200	10.3500	10.3500	-1.429%	8,897	-11.208%
2024-07-26	10.8500	10.8500	10.8500	10.5000	-6.334%	793	-12.476%
2024-07-24	11.3200	11.3200	11.3200	11.2100	-3.942%	790	-18.020%
2024-07-23	11.5300	11.8600	11.3900	11.6700	+2.368%	4,487	-21.251%
2024-07-22	11.5400	11.5400	11.3800	11.4000	+2.242%	8,996	-19.386%
2024-07-19	11.0100	11.4400	10.9600	11.1500	-2.450%	22,659	-17.578%
2024-07-18	12.1000	12.2200	11.3600	11.4300	-6.311%	3,059	-19.598%
2024-07-17	12.4100	12.4900	12.2200	12.2000	-0.489%	9,526	-24.672%
2024-07-16	11.8300	12.0400	11.7100	12.2600	+7.544%	6,434	-25.041%
2024-07-15	11.2200	11.3600	11.2200	11.4000	+9.827%	32,468	-19.386%
2024-07-10	10.4600	10.4600	10.4100	10.3800	+0.679%	1,653	-11.464%
2024-07-09	10.8300	10.9100	10.3900	10.3100	-4.977%	2,270	-10.863%
2024-07-08	10.7500	11.0100	10.7500	10.8500	+4.227%	1,594	-15.300%
2024-07-05	9.9200	10.4100	9.9200	10.4100	-0.096%	10,389	-11.720%
2024-07-04	10.5300	10.5300	10.3300	10.4200	-2.251%	62,266	-11.804%
2024-07-03	10.7600	10.7600	10.7600	10.6600	-1.661%	485	-13.790%
2024-07-02	10.7900	10.8500	10.7000	10.8400	+2.457%	3,264	-15.221%
2024-07-01	10.4700	10.6400	10.2900	10.5800	+4.545%	29,471	-13.138%
2024-06-28	10.3000	10.3000	10.1400	10.1200	-0.589%	2,428	-9.190%
2024-06-27	10.2500	10.3000	10.1700	10.1800	-3.507%	12,199	-9.725%
2024-06-26	10.3800	10.6100	10.3800	10.5500	+1.442%	2,650	-12.891%
2024-06-25	10.3200	10.3200	10.3200	10.4000	+3.896%	241	-11.635%
2024-06-24	9.9200	10.0300	9.7800	10.0100	-2.341%	3,232	-8.192%
2024-06-21	10.6600	10.6600	10.6600	10.2500	-6.563%	1,085	-10.341%
2024-06-20	10.9400	11.0500	10.7600	10.9700	+2.237%	6,157	-16.226%
2024-06-19	10.8100	10.8100	10.7300	10.7300	+1.803%	526	-14.352%
2024-06-18	10.7600	10.7600	10.4700	10.5400	+3.131%	732	-12.808%
2024-06-17	10.2400	10.2600	10.2400	10.2200	-1.256%	1,098	-10.078%
2024-06-14	10.4400	10.4400	10.2900	10.3500	+2.985%	6,124	-11.208%
2024-06-13	10.1800	10.2700	10.0400	10.0500	-2.047%	14,738	-8.557%
2024-06-12	9.7200	10.2600	9.7200	10.2600	+11.280%	1,183	-10.429%
2024-06-11	9.2900	9.2900	8.9000	9.2200	-3.958%	1,588	-0.325%
2024-06-10	9.6000	9.6000	9.5900	9.6000	-4.573%	1,672	-4.271%
2024-06-07	9.8900	10.0100	9.8200	10.0600	+1.719%	2,720	-8.648%
2024-06-06	9.5100	9.5800	9.5100	9.8900	+7.500%	1,860	-7.078%
2024-06-05	9.3700	9.3900	9.0500	9.2000	+1.996%	8,260	-0.109%
2024-06-04	8.7800	8.7800	8.7800	9.0200	+0.670%	576	+1.885%
2024-06-03	9.1100	9.1100	9.1100	8.9600	+1.243%	1,595	+2.567%
2024-05-31	8.9000	8.9000	8.9000	8.8500	-1.338%	559	+3.842%
2024-05-30	8.9900	9.0300	8.9900	8.9700	-0.222%	530	+2.453%
2024-05-29	8.9200	8.9200	8.9200	8.9900	-2.706%	347	+2.225%
2024-05-28	9.2100	9.2100	9.1300	9.2400	+0.763%	3,599	-0.541%
2024-05-24	8.8100	9.0000	8.8100	9.1700	-2.860%	998	+0.218%
2024-05-22	9.4000	9.4000	9.4000	9.4400	+3.057%	60	-2.648%
2024-05-21	9.1800	9.1800	9.1000	9.1600	+6.636%	851	+0.328%
2024-05-20	9.1100	9.1100	8.4000	8.5900	-1.151%	154	+6.985%
2024-05-17	8.4200	8.5800	8.4200	8.6900	+2.962%	933	+5.754%
2024-05-16	8.5600	8.5600	8.5400	8.4400	+5.897%	203	+8.886%
2024-05-14	7.6800	7.7000	7.6800	7.9700	+0.252%	2,082	+15.307%
2024-05-13	7.6300	7.9500	7.6300	7.9500	0.000%	134	+15.597%
2024-05-10	8.3500	8.4000	7.8900	7.9500	-6.028%	1,783	+15.597%
2024-05-07	8.7300	8.7300	8.4800	8.4600	+5.618%	183	+8.629%
2024-05-02	7.8700	7.9300	7.8400	8.0100	+6.516%	1,703	+14.732%
2024-05-01	7.6800	7.6800	7.6800	7.5200	-6.815%	163	+22.207%
2024-04-30	8.6900	8.6900	8.0700	8.0700	-6.489%	53	+13.879%
2024-04-29	8.6700	8.6700	8.6300	8.6300	-0.346%	765	+6.489%
2024-04-26	8.6700	8.7000	8.6100	8.6600	+1.287%	3,930	+6.120%
2024-04-25	8.4400	8.4400	8.4400	8.5500	-3.608%	383	+7.485%
2024-04-24	9.2400	9.2400	9.0100	8.8700	-1.554%	5,946	+3.608%
2024-04-23	8.6100	8.9700	8.6100	9.0100	+12.766%	19,309	+1.998%
2024-04-19	7.8900	7.8900	7.8000	7.9900	+1.267%	12,352	+15.019%
2024-04-18	7.6500	7.6500	7.4200	7.8900	+8.230%	1,493	+16.477%
2024-04-17	7.5200	7.5200	7.2900	7.2900	+0.103%	738	+26.063%
2024-04-16	7.5650	7.5650	7.5650	7.2825	-7.787%	1,039	+26.193%
2024-04-15	8.0480	8.0480	7.9900	7.8975	-4.729%	892	+16.366%
2024-04-12	8.4840	8.4840	8.4810	8.2895	+1.042%	647	+10.863%
2024-04-11	8.5210	8.5210	8.2990	8.2040	-1.347%	2,290	+12.019%
2024-04-10	8.7050	8.7050	8.3960	8.3160	-0.651%	812	+10.510%
2024-04-09	8.5740	8.6780	8.5020	8.3705	-3.798%	8,825	+9.790%
2024-04-08	9.1420	9.1600	8.7710	8.7010	+0.485%	252	+5.620%
2024-04-05	8.6470	8.6840	8.6250	8.6590	-3.456%	4,621	+6.132%
2024-04-04	8.9280	8.9280	8.9280	8.9690	+0.465%	388	+2.464%
2024-04-03	8.9590	8.9590	8.8310	8.9275	-0.224%	400	+2.940%
2024-04-02	10.4700	10.4700	8.8420	8.9475	-12.494%	2,580	+2.710%
2024-03-28	10.1320	10.1320	10.1260	10.2250	+3.220%	2,446	-10.122%
2024-03-27	9.6300	10.1860	9.6300	9.9060	-2.182%	40,893	-7.228%
2024-03-26	10.2560	10.2560	9.8520	10.1270	+0.967%	19,251	-9.252%
2024-03-25	9.8500	10.2080	9.5860	10.0300	+6.850%	21,338	-8.375%
2024-03-22	9.6260	9.6260	9.3630	9.3870	+20.920%	5,089	-2.099%
2024-03-21	7.7020	7.8060	7.6430	7.7630	-13.359%	23,378	+18.382%
2024-03-20	8.3270	9.0470	8.3270	8.9600	+6.813%	25,794	+2.567%
2024-03-19	8.3800	8.3800	8.0030	8.3885	-5.837%	13,747	+9.555%
2024-03-18	8.7360	8.8670	8.5110	8.9085	+33.381%	23,778	+3.160%
2024-03-15	6.2720	6.2970	6.2720	6.6790	+4.205%	7,022	+37.595%
2024-03-14	6.7030	6.7030	6.4110	6.4095	-30.313%	16,555	+43.381%
2024-03-13	9.0540	9.1130	9.0540	9.1975	+5.524%	1,972	-0.082%
2024-03-12	9.0320	9.0320	8.6720	8.7160	-7.064%	7,069	+5.438%
2024-03-11	10.0200	10.1640	9.3400	9.3785	+28.905%	21,443	-2.010%
2024-03-08	7.1250	7.5890	7.1250	7.2755	-19.089%	33,007	+26.314%
2024-03-07	9.0920	9.0920	8.8480	8.9920	+25.560%	4,887	+2.202%
2024-03-06	7.2110	7.2290	6.9060	7.1615	-18.271%	25,998	+28.325%
2024-03-05	9.6500	9.6500	8.8770	8.7625	-7.588%	6,693	+4.879%
2024-03-04	9.7650	10.0880	9.5260	9.4820	+1.450%	11,801	-3.080%
2024-03-01	9.3190	9.3870	8.9970	9.3465	+30.821%	10,780	-1.674%
2024-02-29	8.2450	8.2450	7.2720	7.1445	-32.484%	106,207	+28.630%
2024-02-28	10.8140	10.9200	10.5920	10.5820	+29.388%	5,017	-13.154%
2024-02-27	8.5570	8.7500	8.2500	8.1785	+3.447%	62,973	+12.368%
2024-02-26	7.0420	7.8350	7.0420	7.9060	+8.405%	14,202	+16.241%
2024-02-22	7.3640	7.3950	7.3640	7.2930	+1.645%	2,870	+26.011%
2024-02-21	7.1400	7.1940	6.9870	7.1750	-2.480%	9,246	+28.084%
2024-02-20	7.8650	8.0170	7.2780	7.3575	-26.922%	64,801	+24.907%
2024-02-19	10.0320	10.0680	10.0240	10.0680	-0.465%	4,695	-8.721%
2024-02-16	10.4300	10.4300	9.6750	10.1150	+28.428%	9,584	-9.145%
2024-02-15	8.3600	8.4050	7.6360	7.8760	+1.013%	37,952	+16.684%
2024-02-14	7.2020	7.9180	7.1250	7.7970	-11.307%	73,995	+17.866%
2024-02-13	9.3840	9.6140	8.5240	8.7910	-4.864%	15,990	+4.539%
2024-02-12	8.5740	8.6460	8.5620	9.2405	+14.832%	18,020	-0.547%
2024-02-09	7.7350	8.4040	7.7350	8.0470	+10.894%	15,224	+14.204%
2024-02-08	6.7940	7.3530	6.7940	7.2565	+41.923%	16,622	+26.645%
2024-02-07	5.1040	5.1230	5.1040	5.1130	-24.548%	1,048	+79.738%
2024-02-02	6.8380	6.9280	6.6890	6.7765	+3.990%	11,336	+35.616%
2024-02-01	6.6850	6.7630	6.6710	6.5165	+19.219%	8,799	+41.027%
2024-01-31	5.3340	5.5000	5.3340	5.4660	-23.068%	17,515	+68.130%
2024-01-30	7.1900	7.2500	7.1050	7.1050	+23.694%	16,846	+29.346%
2024-01-29	5.4280	5.5680	5.4280	5.7440	+7.606%	42,155	+59.993%
2024-01-26	4.9790	5.2500	4.9790	5.3380	-14.503%	20,872	+72.162%
2024-01-25	6.1530	6.1530	6.1530	6.2435	-1.654%	1,859	+47.193%
2024-01-24	6.3950	6.5150	6.3720	6.3485	+27.896%	10,380	+44.759%
2024-01-23	4.9675	4.9675	4.8400	4.9638	-16.434%	3,383	+85.140%
2024-01-19	6.3160	6.3420	5.9400	5.9400	+14.209%	7,374	+54.714%
2024-01-18	5.2410	5.3080	5.2410	5.2010	-0.354%	2,220	+76.697%
2024-01-17	5.3530	5.3530	5.3530	5.2195	-5.264%	4,128	+76.071%
2024-01-16	5.5650	5.6090	5.5650	5.5095	-21.293%	8,695	+66.803%
2024-01-15	7.1390	7.1500	6.9300	7.0000	+20.223%	8,991	+31.286%
2024-01-12	6.1590	6.1770	5.8950	5.8225	-6.601%	7,079	+57.836%
2024-01-11	7.3780	7.4170	6.2240	6.2340	-9.462%	67,232	+47.417%
2024-01-10	6.7940	6.8620	6.5610	6.8855	-22.171%	19,332	+33.469%
2024-01-09	8.8720	8.9330	8.7780	8.8470	+33.369%	7,679	+3.877%
2024-01-08	6.6810	6.6810	6.6810	6.6335	-21.030%	15,709	+38.539%
2024-01-05	9.0110	9.0110	8.5950	8.4000	+19.157%	4,363	+9.405%
2024-01-04	6.8860	7.1170	6.8860	7.0495	-19.152%	11,113	+30.364%
2024-01-03	8.9890	8.9890	8.0820	8.7195	+20.702%	48,172	+5.396%
2024-01-02	7.5740	7.9160	7.2240	7.2240	-31.481%	17,060	+27.215%
2023-12-29	10.6900	10.6900	10.3980	10.5430	+31.788%	1,539	-12.833%
2023-12-28	8.6570	8.7250	8.0000	8.0000	-24.755%	54,983	+14.875%
2023-12-27	9.9560	10.4680	9.9110	10.6320	+45.375%	3,420	-13.563%
2023-12-22	7.2370	7.2370	7.2220	7.3135	-18.051%	18,350	+25.658%
2023-12-21	8.7280	8.8870	8.6640	8.9245	+26.895%	16,247	+2.975%
2023-12-20	6.7100	7.0950	6.7100	7.0330	+3.556%	19,195	+30.670%
2023-12-19	6.6570	6.9190	6.6570	6.7915	-15.402%	23,180	+35.316%
2023-12-18	7.7910	8.1840	7.6110	8.0280	+1.415%	6,907	+14.474%
2023-12-15	7.9940	7.9940	7.9940	7.9160	+28.873%	228	+16.094%
2023-12-14	6.0760	6.1870	5.9840	6.1425	+7.171%	35,364	+49.613%
2023-12-13	5.5350	5.5350	5.5220	5.7315	+4.105%	3,888	+60.342%
2023-12-12	5.5090	5.5520	5.5090	5.5055	+2.181%	29,721	+66.924%
2023-12-11	6.0930	6.0930	5.3880	5.3880	-11.316%	19,455	+70.564%
2023-12-08	5.7520	6.1080	5.7260	6.0755	-15.893%	6,238	+51.263%
2023-12-07	7.3000	7.3000	6.9260	7.2235	+23.679%	22,317	+27.224%
2023-12-06	5.7940	5.8500	5.6860	5.8405	-2.658%	15,436	+57.350%
2023-12-05	5.5890	6.0000	5.5640	6.0000	+10.885%	16,522	+53.167%
2023-12-04	4.9005	5.8890	4.9000	5.4110	+5.787%	92,360	+69.839%
2023-12-01	4.7355	5.1550	4.7355	5.1150	-14.722%	49,324	+79.668%
2023-11-30	6.1100	6.1520	5.9590	5.9980	-0.843%	4,007	+53.218%
2023-11-29	5.8730	6.1690	5.8730	6.0490	+30.945%	5,542	+51.926%
2023-11-28	4.4850	4.6440	4.4520	4.6195	-17.700%	9,535	+98.939%
2023-11-27	5.5480	5.5480	5.4320	5.6130	+0.385%	787	+63.727%
2023-11-24	5.3490	5.3720	5.3270	5.5915	+35.044%	1,901	+64.357%
2023-11-22	4.1360	4.1360	4.1300	4.1405	-19.539%	2,292	+121.954%
2023-11-21	5.1840	5.1960	5.1840	5.1460	-0.310%	1,184	+78.585%
2023-11-20	4.9030	5.1530	4.9030	5.1620	+32.037%	45	+78.032%
2023-11-17	3.8820	3.8830	3.8820	3.9095	-19.041%	2,752	+135.068%
2023-11-16	5.0530	5.0530	4.8920	4.8290	+20.988%	582	+90.309%
2023-11-15	3.8285	3.9755	3.8285	3.9913	+5.702%	3,721	+130.251%
2023-11-14	3.7695	3.7930	3.7695	3.7760	-20.073%	6,830	+143.379%
2023-11-13	5.0300	5.0300	4.6400	4.7243	-1.593%	3,033	+94.526%
2023-11-10	4.9105	4.9105	4.9105	4.8008	-3.932%	1,039	+91.426%
2023-11-09	4.8750	5.1740	4.8750	4.9973	+4.332%	1,984	+83.899%
2023-11-08	4.9815	4.9815	4.9815	4.7898	-2.019%	264	+91.866%
2023-11-07	4.9195	4.9195	4.9195	4.8885	-2.683%	1,380	+87.992%
2023-11-06	5.1610	5.1720	5.1610	5.0233	+21.688%	294	+82.947%
2023-11-03	4.0690	4.1600	4.0690	4.1280	+11.408%	6,335	+122.626%
2023-10-30	3.8780	3.8780	3.8780	3.7053	-3.970%	1,863	+148.023%
2023-10-26	3.9000	3.9000	3.9000	3.8585	-5.087%	6,670	+138.175%
2023-10-25	3.9755	4.0285	3.9720	4.0653	-15.838%	14,032	+126.060%
2023-10-24	4.7975	5.0520	4.7860	4.8303	+7.735%	19,977	+90.257%
2023-10-23	4.3120	4.3120	4.2130	4.4835	+26.903%	2,949	+104.974%
2023-10-20	3.5655	3.5870	3.5405	3.5330	-5.251%	6,057	+160.119%
2023-10-17	3.6215	3.6215	3.6215	3.7288	+5.548%	186	+146.460%
2023-10-16	3.5105	3.7145	3.5105	3.5328	-0.722%	2,359	+160.134%
2023-10-11	3.6120	3.6120	3.6070	3.5585	-2.555%	4,950	+158.255%
2023-10-09	3.5940	3.5940	3.5940	3.6518	+2.844%	1,156	+151.657%
2023-10-06	3.4515	3.4595	3.4515	3.5508	-15.306%	1,264	+158.815%
2023-10-05	4.3105	4.3105	4.3105	4.1925	+19.173%	364	+119.201%
2023-10-03	3.7390	3.7390	3.5405	3.5180	-25.305%	544	+161.228%
2023-10-02	4.7195	4.7420	4.6385	4.7098	+31.676%	6,043	+95.125%
2023-09-27	3.5670	3.5670	3.5360	3.5768	-17.376%	5,696	+156.934%
2023-09-26	4.3465	4.3465	4.3465	4.3290	-0.888%	820	+112.289%
2023-09-25	4.3410	4.3410	4.3410	4.3678	-3.056%	2,520	+110.403%
2023-09-21	4.5995	4.5995	4.4240	4.5055	+13.867%	2,939	+103.973%
2023-09-19	3.8775	3.8775	3.8700	3.9568	-2.188%	3,239	+132.258%
2023-09-18	4.0355	4.0545	4.0355	4.0453	-16.229%	1,925	+127.177%
2023-09-15	4.9855	4.9880	4.9825	4.8290	+19.293%	3,169	+90.309%
2023-09-14	3.9020	4.0525	3.9020	4.0480	-17.795%	4,467	+127.026%
2023-09-12	4.9320	4.9320	4.9300	4.9243	+23.129%	2,710	+86.626%
2023-09-08	4.1385	4.1385	4.0960	3.9993	-21.436%	3,290	+129.790%
2023-09-06	5.1210	5.1210	5.1210	5.0905	+0.177%	350	+80.532%
2023-09-05	5.2000	5.2000	5.1510	5.0815	-1.930%	62	+80.852%
2023-09-04	5.3030	5.3030	5.1770	5.1815	+25.308%	3,868	+77.362%
2023-09-01	4.1335	4.1335	4.1335	4.1350	-26.541%	107	+122.249%
2023-08-31	5.6520	5.7090	5.6130	5.6290	+0.053%	9,605	+63.262%
2023-08-30	5.6990	5.6990	5.6420	5.6260	+2.375%	1,635	+63.349%
2023-08-29	4.9850	4.9850	4.9850	5.4955	+38.916%	685	+67.228%
2023-08-22	4.0220	4.0470	4.0220	3.9560	-21.453%	2,533	+132.305%
2023-08-21	5.3890	5.3890	5.1350	5.0365	+24.650%	4,514	+82.468%
2023-08-18	4.1115	4.1115	4.0055	4.0405	-26.275%	23,931	+127.447%
2023-08-17	5.6460	5.6460	5.4840	5.4805	-4.237%	2,087	+67.685%
2023-08-16	5.8500	5.8930	5.7630	5.7230	+17.299%	3,657	+60.580%
2023-08-14	4.7900	4.7900	4.7900	4.8790	-1.593%	4,239	+88.358%
2023-08-11	4.8820	4.8820	4.8820	4.9580	-2.006%	4,125	+85.357%
2023-08-10	5.0990	5.0990	5.0920	5.0595	-0.511%	4,293	+81.639%
2023-08-08	5.0040	5.0640	4.9980	5.0855	+4.774%	5,810	+80.710%
2023-08-07	5.1680	5.2260	4.8445	4.8538	-8.488%	17,202	+89.336%
2023-08-04	5.3080	5.3080	5.3080	5.3040	-22.637%	262	+73.265%
2023-08-03	6.8880	6.8880	6.8880	6.8560	+25.361%	32	+34.043%
2023-08-02	5.5230	5.6620	5.5230	5.4690	-21.179%	4,764	+68.038%
2023-08-01	7.3150	7.3740	6.9230	6.9385	-6.697%	3,723	+32.449%
2023-07-31	7.2460	7.2460	7.2460	7.4365	+30.259%	212	+23.580%
2023-07-28	5.5890	5.7180	5.5890	5.7090	-21.277%	2,346	+60.974%
2023-07-26	7.2680	7.3650	7.2650	7.2520	+2.611%	674	+26.724%
2023-07-24	7.2580	7.3420	7.1630	7.0675	+23.666%	12,404	+30.032%
2023-07-21	5.6310	5.6310	5.6310	5.7150	-24.530%	14,069	+60.805%
2023-07-20	7.8200	7.8600	7.8200	7.5725	-1.930%	4,142	+21.360%
2023-07-19	7.5510	7.5830	7.4920	7.7215	+3.084%	6,965	+19.018%
2023-07-18	7.6250	7.6950	7.4100	7.4905	+25.196%	16,172	+22.689%
2023-07-17	6.0180	6.0180	5.9980	5.9830	-27.196%	2,554	+53.602%
2023-07-14	8.2840	8.3910	8.2100	8.2180	+40.347%	2,784	+11.828%
2023-07-13	5.6040	5.7640	5.6040	5.8555	-20.829%	4,184	+56.946%
2023-07-12	7.3480	7.4290	7.3480	7.3960	+2.587%	3,080	+24.256%
2023-07-11	7.1840	7.1910	7.1840	7.2095	+34.757%	443	+27.471%
2023-07-07	5.2380	5.2380	5.2380	5.3500	-15.562%	7,298	+71.776%
2023-07-06	6.5220	6.6150	6.2610	6.3360	+25.304%	11,066	+45.044%
2023-07-05	5.0460	5.1090	4.9570	5.0565	-22.802%	5,206	+81.746%
2023-07-04	6.4410	6.5450	6.4410	6.5500	+28.988%	7,966	+40.305%
2023-07-03	5.0320	5.0320	5.0320	5.0780	+11.043%	683	+80.977%
2023-06-30	4.6995	4.7850	4.5690	4.5730	-22.122%	18,394	+100.962%
2023-06-29	5.7360	5.7420	5.7120	5.8720	+35.191%	1,957	+56.505%
2023-06-27	4.2260	4.3550	4.2260	4.3435	-21.027%	6,147	+111.581%
2023-06-26	5.5700	5.5850	5.5670	5.5000	+22.993%	4,241	+67.091%
2023-06-23	4.3005	4.3005	4.3005	4.4718	-14.839%	1,998	+105.510%
2023-06-22	5.4580	5.4580	5.4580	5.2510	-5.524%	121	+75.014%
2023-06-21	5.3050	5.5770	5.3050	5.5580	+42.732%	23,695	+65.347%
2023-06-20	3.9060	3.9060	3.9060	3.8940	-16.083%	4,163	+136.004%
2023-06-15	4.6850	4.6850	4.6490	4.6403	-3.558%	2,242	+98.048%
2023-06-14	4.7045	4.7045	4.7045	4.8115	+5.377%	595	+91.001%
2023-06-12	4.4980	4.4980	4.4395	4.5660	-0.961%	972	+101.270%
2023-06-09	4.6900	4.6900	4.6900	4.6103	+23.534%	1,068	+99.336%
2023-06-06	3.6470	3.6500	3.6195	3.7320	-24.834%	3,833	+146.249%
2023-06-02	5.1160	5.1340	5.1130	4.9650	-0.746%	9,769	+85.096%
2023-06-01	4.9520	4.9520	4.9520	5.0023	+5.024%	305	+83.715%
2023-05-31	4.8915	4.9085	4.8030	4.7630	+20.567%	8,634	+92.946%
2023-05-30	3.7965	4.0400	3.7965	3.9505	-16.143%	4,797	+132.629%
2023-05-26	4.6375	4.6375	4.6375	4.7110	+2.229%	1,090	+95.075%
2023-05-25	4.7570	4.7680	4.5995	4.6083	-0.162%	17,924	+99.423%
2023-05-24	4.7155	4.7165	4.5360	4.6158	+15.271%	8,529	+99.099%
2023-05-23	3.9050	3.9050	3.9050	4.0043	-14.511%	650	+129.503%
2023-05-22	4.6785	4.6800	4.6270	4.6840	+21.087%	16,414	+96.200%
2023-05-18	3.8470	3.9020	3.8230	3.8683	+3.805%	9,274	+137.572%
2023-05-17	3.6010	3.6880	3.5905	3.7265	+3.543%	10,207	+146.612%
2023-05-16	3.5685	3.5985	3.5520	3.5990	-17.668%	15,583	+155.349%
2023-05-15	4.2600	4.3845	4.2600	4.3713	+3.893%	17,396	+110.235%
2023-05-12	4.3175	4.3350	4.2665	4.2075	-4.295%	8,170	+118.419%
2023-05-11	4.6365	4.6365	4.4590	4.3963	-6.898%	16,747	+109.039%
2023-05-10	4.4985	4.7130	4.4985	4.7220	+5.927%	14,822	+94.621%
2023-05-09	4.3810	4.4365	4.3810	4.4578	+25.050%	1,948	+106.156%
2023-05-05	3.5625	3.5625	3.5305	3.5648	-19.717%	6,269	+157.798%
2023-05-04	4.3285	4.4460	4.3285	4.4403	+28.637%	12,723	+106.968%
2023-05-03	3.5050	3.5050	3.4660	3.4518	-20.480%	1,267	+166.238%
2023-05-02	4.2545	4.3445	4.2475	4.3408	-2.333%	12,538	+111.712%
2023-04-28	4.4145	4.4145	4.4145	4.4445	+1.023%	1,058	+106.772%
2023-04-27	4.4005	4.4005	4.4005	4.3995	-3.488%	281	+108.887%
2023-04-26	4.3940	4.5075	4.3325	4.5585	+34.975%	782	+101.601%
2023-04-25	3.3880	3.4185	3.3600	3.3773	-19.731%	17,639	+172.111%
2023-04-24	4.3620	4.3620	4.3620	4.2075	+17.715%	983	+118.419%
2023-04-21	3.6000	3.6000	3.6000	3.5743	-2.827%	581	+157.113%
2023-04-20	3.7350	3.7515	3.6920	3.6783	-23.153%	15,038	+149.844%
2023-04-19	4.9520	4.9520	4.8795	4.7865	-5.414%	3,467	+91.998%
2023-04-18	4.9415	5.2320	4.9380	5.0605	+29.408%	12,462	+81.603%
2023-04-17	4.0725	4.1005	3.8595	3.9105	-20.880%	22,469	+135.008%
2023-04-14	5.1510	5.1510	5.0530	4.9425	-1.377%	8,956	+85.938%
2023-04-13	4.6495	4.6635	4.6495	5.0115	+36.219%	5,790	+83.378%
2023-04-12	3.7900	3.8100	3.7115	3.6790	-1.513%	9,997	+149.796%
2023-04-11	3.5480	3.7390	3.5480	3.7355	+15.211%	19,685	+146.018%
2023-04-06	3.2180	3.2615	3.2180	3.2423	-21.070%	10,043	+183.441%
2023-04-04	4.2360	4.2360	4.0640	4.1078	-0.448%	9,711	+123.721%
2023-04-03	4.2000	4.2000	4.2000	4.1263	+20.458%	104	+122.718%
2023-03-31	3.4310	3.4375	3.4305	3.4255	-13.982%	21,977	+168.282%
2023-03-29	3.8650	3.8705	3.8650	3.9823	+5.805%	3,997	+130.771%
2023-03-27	3.9465	3.9465	3.9465	3.7638	+17.545%	508	+144.168%
2023-03-24	3.2235	3.2725	3.2200	3.2020	-22.060%	9,240	+187.008%
2023-03-23	4.3000	4.3000	4.0105	4.1083	-5.535%	377	+123.693%
2023-03-22	4.3990	4.3990	4.3990	4.3490	+23.999%	276	+111.313%
2023-03-21	3.3410	3.3605	3.3410	3.5073	+6.250%	2,466	+162.025%
2023-03-20	3.4125	3.4125	3.4125	3.3010	+0.508%	603	+178.400%
2023-03-17	3.2360	3.2980	3.2360	3.2843	-12.384%	9,736	+179.816%
2023-03-16	3.7185	3.7185	3.7185	3.7485	+3.264%	510	+145.165%
2023-03-15	3.7210	3.7210	3.6765	3.6300	+25.527%	986	+153.168%
2023-03-13	2.8220	2.8220	2.7595	2.8918	+4.029%	1,194	+217.795%
2023-03-10	2.8290	2.8385	2.6760	2.7798	-7.355%	4,618	+230.599%
2023-03-09	3.0400	3.0400	3.0400	3.0005	-19.091%	1,089	+206.282%
2023-03-07	3.9700	3.9700	3.7875	3.7085	+13.869%	2,058	+147.809%
2023-03-06	3.1725	3.2935	3.1725	3.2568	-13.008%	8,586	+182.179%
2023-03-03	3.7470	3.7470	3.7420	3.7438	+21.382%	2,715	+145.473%
2023-03-02	3.1535	3.1535	3.0750	3.0843	-2.719%	4,307	+197.961%
2023-03-01	3.2155	3.2375	3.2155	3.1705	+0.833%	1,925	+189.860%
2023-02-27	3.1535	3.1535	3.1535	3.1443	-16.960%	206	+192.275%
2023-02-24	3.7535	3.7535	3.7520	3.7865	+17.619%	3,943	+142.704%
2023-02-23	3.2900	3.2900	3.2445	3.2193	+1.274%	6,577	+185.466%
2023-02-22	3.2725	3.2910	3.1345	3.1788	-3.271%	26,052	+189.103%
2023-02-21	3.5035	3.5035	3.4130	3.2863	-10.511%	7,786	+179.646%
2023-02-16	3.6015	3.6050	3.4950	3.6723	+7.692%	2,444	+150.252%
2023-02-15	3.2195	3.2505	3.2195	3.4100	-9.496%	3,894	+169.501%
2023-02-14	3.7070	3.8680	3.7070	3.7678	+23.941%	3,661	+143.909%
2023-02-13	3.0945	3.0945	3.0110	3.0400	-18.636%	5,951	+202.303%
2023-02-10	3.8555	3.8555	3.7715	3.7363	-7.700%	1,274	+145.965%
2023-02-09	4.3075	4.3075	4.3075	4.0480	+15.105%	1,271	+127.026%
2023-02-08	3.5845	3.5845	3.5845	3.5168	-3.552%	737	+161.317%
2023-02-06	3.5930	3.6205	3.5685	3.6463	-5.002%	5,673	+152.036%
2023-02-03	3.7295	3.7295	3.7135	3.8383	+0.775%	4,353	+139.429%
2023-02-02	3.5865	3.7715	3.5860	3.8088	-5.886%	7,424	+141.283%
2023-01-31	4.0025	4.0025	4.0025	4.0470	-2.435%	804	+127.082%
2023-01-30	4.1390	4.1760	4.1390	4.1480	+1.200%	18,938	+121.553%
2023-01-27	4.0725	4.0770	4.0600	4.0988	+26.917%	13,031	+124.212%
2023-01-26	3.2780	3.2780	3.2480	3.2295	+3.097%	6,055	+184.564%
2023-01-25	3.2355	3.2700	3.1345	3.1325	-7.158%	8,082	+193.376%
2023-01-24	3.3575	3.3740	3.3400	3.3740	-17.005%	18,870	+172.377%
2023-01-23	3.9760	3.9925	3.9760	4.0653	+7.340%	3,231	+126.060%
2023-01-20	3.7135	3.7135	3.7075	3.7873	+2.097%	5,891	+142.653%
2023-01-18	3.9830	3.9830	3.9645	3.7095	-4.333%	4,291	+147.742%
2023-01-17	3.8530	3.9350	3.8530	3.8775	+20.934%	2,281	+137.008%
2023-01-16	3.1155	3.1360	3.1155	3.2063	+6.257%	2,440	+186.623%
2023-01-13	2.9935	2.9945	2.9890	3.0175	+12.783%	10,009	+204.557%
2023-01-12	2.6360	2.6900	2.6360	2.6755	-12.215%	21,620	+243.487%
2023-01-10	3.0620	3.0620	3.0610	3.0478	+13.415%	817	+201.529%
2023-01-05	2.7650	2.7650	2.7650	2.6873	+20.087%	503	+241.979%
2023-01-04	2.1095	2.1095	2.1095	2.2378	-9.419%	2,035	+310.671%
2023-01-03	2.4935	2.4935	2.4800	2.4705	+0.345%	9,346	+271.989%
2022-12-29	2.4365	2.4365	2.4350	2.4620	-1.971%	4,204	+273.274%
2022-12-22	2.5765	2.5775	2.5115	2.5115	-3.042%	25,556	+265.917%
2022-12-21	2.6590	2.6590	2.6590	2.5903	-3.365%	1,660	+254.785%
2022-12-20	2.6100	2.6100	2.6100	2.6805	-0.011%	1,662	+242.846%
2022-12-19	2.8130	2.8270	2.6855	2.6808	+15.562%	66,392	+242.808%
2022-12-16	2.4750	2.4750	2.4080	2.3198	-4.586%	3,835	+296.155%
2022-12-15	2.4380	2.4425	2.4380	2.4313	-18.748%	8,856	+277.987%
2022-12-13	2.9130	2.9130	2.9130	2.9923	+2.186%	5,121	+207.122%
2022-12-12	2.8940	2.9075	2.8940	2.9283	-0.820%	5,019	+213.834%
2022-12-09	2.9705	2.9745	2.9705	2.9525	+1.677%	3,442	+211.262%
2022-12-08	2.9140	2.9140	2.9140	2.9038	+1.079%	179	+216.482%
2022-12-07	2.8695	2.8695	2.8625	2.8728	-2.798%	6,707	+219.897%
2022-12-06	3.1100	3.1100	3.1100	2.9555	+13.324%	1,560	+210.946%
2022-12-02	2.6055	2.6055	2.5905	2.6080	-13.427%	757	+252.377%
2022-11-30	3.0380	3.0380	3.0380	3.0125	+19.805%	504	+205.062%
2022-11-29	2.5300	2.5300	2.5300	2.5145	-16.539%	112	+265.480%
2022-11-28	3.1000	3.1000	3.1000	3.0128	+15.975%	44	+205.032%
2022-11-25	2.6500	2.6500	2.6180	2.5978	-2.904%	254	+253.761%
2022-11-24	2.6805	2.6840	2.6805	2.6755	+1.749%	15,985	+243.487%
2022-11-23	2.6150	2.6590	2.6140	2.6295	-22.486%	8,923	+249.496%
2022-11-18	3.4875	3.4875	3.4875	3.3923	+11.376%	401	+170.908%
2022-11-16	3.0520	3.0605	3.0495	3.0458	-8.502%	2,894	+201.727%
2022-11-15	3.2510	3.2620	3.2510	3.3288	+3.017%	4,282	+176.075%
2022-11-14	3.2355	3.2705	3.2355	3.2313	+2.030%	1,147	+184.406%
2022-11-11	3.2145	3.2145	3.1970	3.1670	-1.278%	7,586	+190.180%
2022-11-10	3.1105	3.2620	3.1105	3.2080	-10.909%	1,773	+186.471%
2022-11-09	3.6465	3.6465	3.6465	3.6008	-10.081%	1,394	+155.221%
2022-11-08	4.0565	4.0565	3.7585	4.0045	-2.138%	27,577	+129.492%
2022-11-07	4.1395	4.1595	4.0655	4.0920	-0.373%	1,418	+124.585%
2022-11-04	4.1120	4.1120	4.0955	4.1073	+12.136%	1,206	+123.748%

.dark-mode .Cn8Yd2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cn8Yd2{ color: #333333; background-color: white; border: 2px solid #333333; }BKCHGLOBAL X BLOCKCHAIN UCITS ETFstock LSE

BKCH
GLOBAL X BLOCKCHAIN UCITS ETF
stock LSE