Dark

BCDF
Horizon Kinetics Blockchain Development ETF
stock NYSE ETF

At Close

Oct 2, 2026 12:42:13 PM EDT

32.08USD+0.090%(+0.03)635

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.05)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

31.99USD-0.269%(-0.09)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	32.0800	32.0800	31.9937	31.9937	-0.179%	635	0.000%
2026-10-01	32.0800	32.1200	32.0510	32.0510	+0.158%	814	-0.179%
2026-09-30	32.2100	32.2112	31.5300	32.0003	-0.137%	6,309	-0.021%
2026-09-29	32.1900	32.1900	32.0442	32.0442	-0.211%	228	-0.158%
2026-09-28	32.2600	32.2600	32.1121	32.1121	-1.126%	790	-0.369%
2026-09-25	32.3850	32.4777	32.3210	32.4777	-0.325%	763	-1.490%
2026-09-24	32.5835	32.5835	32.5835	32.5835	-0.194%	15	-1.810%
2026-09-23	32.6467	32.6467	32.6467	32.6467	-0.562%	16	-2.000%
2026-09-22	32.8312	32.8312	32.8312	32.8312	-0.298%	130	-2.551%
2026-09-21	32.9294	32.9294	32.9294	32.9294	+0.858%	46	-2.842%
2026-09-18	32.5000	32.6493	32.5000	32.6493	+0.692%	120	-2.008%
2026-09-17	32.4200	32.4250	32.4200	32.4250	+0.486%	480	-1.330%
2026-09-16	32.4500	32.4500	32.2200	32.2683	-1.365%	754	-0.851%
2026-09-15	32.6250	32.7150	32.6100	32.7150	-1.360%	757	-2.205%
2026-09-14	33.1100	33.1659	33.1100	33.1659	+0.016%	330	-3.534%
2026-09-11	33.1605	33.1605	33.1605	33.1605	-0.338%	202	-3.519%
2026-09-10	33.8200	33.8200	33.2730	33.2730	-1.676%	852	-3.845%
2026-09-09	33.8400	33.8400	33.8400	33.8400	-0.059%	432	-5.456%
2026-09-08	34.5900	34.5900	33.8100	33.8600	-0.441%	1,554	-5.512%
2026-09-04	34.0200	34.0200	34.0101	34.0101	-0.004%	325	-5.929%
2026-09-03	34.0114	34.0114	34.0114	34.0114	+1.630%	57	-5.932%
2026-09-02	33.3001	33.5200	33.3001	33.4658	-1.094%	2,772	-4.399%
2026-09-01	34.0300	34.0500	33.8360	33.8360	-0.818%	2,167	-5.445%
2026-08-31	34.0500	34.1899	34.0232	34.1150	-0.260%	2,221	-6.218%
2026-08-28	34.3650	34.3650	34.2039	34.2039	-0.539%	357	-6.462%
2026-08-27	34.3000	34.3894	34.3000	34.3894	+0.604%	219	-6.966%
2026-08-26	34.0750	34.1830	34.0750	34.1830	+0.034%	539	-6.405%
2026-08-25	34.1713	34.1713	34.1713	34.1713	+0.327%	383	-6.373%
2026-08-24	33.9800	34.0600	33.8400	34.0600	+0.469%	763	-6.067%
2026-08-21	33.8300	33.9800	33.7800	33.9010	+0.881%	1,542	-5.626%
2026-08-20	33.6097	33.6350	33.6000	33.6050	+1.342%	1,199	-4.795%
2026-08-19	33.5100	33.5200	33.1600	33.1600	+0.075%	645	-3.517%
2026-08-18	33.1351	33.1351	33.1351	33.1351	-0.317%	111	-3.445%
2026-08-17	33.3500	33.4797	33.2406	33.2406	-0.254%	4,694	-3.751%
2026-08-14	33.1900	33.3300	33.1900	33.3253	+0.249%	1,516	-3.996%
2026-08-13	33.2426	33.2426	33.2426	33.2426	+0.490%	87	-3.757%
2026-08-12	33.0050	33.0805	33.0050	33.0805	-0.072%	504	-3.285%
2026-08-11	33.1500	33.1980	33.1045	33.1045	-0.228%	1,758	-3.355%
2026-08-10	32.8800	33.1800	32.8800	33.1800	+1.081%	2,196	-3.575%
2026-08-07	32.8700	32.8700	32.8250	32.8250	+0.033%	362	-2.533%
2026-08-06	32.8142	32.8142	32.8142	32.8142	+1.281%	75	-2.500%
2026-08-05	32.5000	32.5000	32.3993	32.3993	-0.096%	451	-1.252%
2026-08-04	32.3600	32.4303	32.3600	32.4303	+0.371%	415	-1.346%
2026-08-03	32.1400	32.3104	32.1400	32.3104	+0.765%	262	-0.980%
2026-07-31	32.0650	32.0650	32.0650	32.0650	+0.134%	450	-0.222%
2026-07-30	32.0220	32.0220	32.0220	32.0220	-0.172%	63	-0.088%
2026-07-29	32.1198	32.1800	32.0773	32.0773	-0.044%	1,145	-0.261%
2026-07-28	31.8250	32.0915	31.8250	32.0915	+1.120%	840	-0.305%
2026-07-27	31.8200	31.8200	31.7360	31.7360	+0.947%	654	+0.812%
2026-07-24	31.4250	31.4950	31.4250	31.4384	+0.639%	328	+1.766%
2026-07-23	31.2388	31.2388	31.2388	31.2388	-0.251%	242	+2.417%
2026-07-22	31.3400	31.3401	31.3174	31.3174	+0.298%	412	+2.160%
2026-07-21	31.2800	31.3200	31.2243	31.2243	+0.161%	978	+2.464%
2026-07-20	31.1741	31.1741	31.1741	31.1741	-0.395%	43	+2.629%
2026-07-17	31.6200	31.6200	31.2800	31.2977	-1.003%	1,010	+2.224%
2026-07-16	31.5299	31.6599	31.5299	31.6148	+0.700%	821	+1.198%
2026-07-15	31.4500	31.4600	31.3100	31.3950	+0.287%	2,551	+1.907%
2026-07-14	31.2600	31.3050	31.2600	31.3050	+0.533%	637	+2.200%
2026-07-13	31.2300	31.2300	31.1250	31.1389	-0.100%	651	+2.745%
2026-07-10	31.2250	31.2250	31.1700	31.1702	+0.163%	585	+2.642%
2026-07-09	31.1194	31.1194	31.1194	31.1194	+0.322%	79	+2.810%
2026-07-08	31.0194	31.0194	31.0194	31.0194	+0.035%	265	+3.141%
2026-07-07	30.9700	31.1300	30.9699	31.0085	+0.603%	739	+3.177%
2026-07-06	30.8050	30.8225	30.8050	30.8225	+1.237%	552	+3.800%
2026-07-02	30.5350	30.5350	30.4458	30.4458	+1.031%	264	+5.084%
2026-07-01	30.1000	30.1350	30.1000	30.1350	+1.126%	922	+6.168%
2026-06-30	29.4250	29.7995	29.4250	29.7995	+1.283%	938	+7.363%
2026-06-29	29.5100	29.5100	29.3600	29.4219	-0.249%	647	+8.741%
2026-06-26	29.3401	29.5000	29.3401	29.4954	+1.579%	575	+8.470%
2026-06-25	29.6450	29.6500	29.0100	29.0369	-2.348%	5,553	+10.183%
2026-06-24	30.0050	30.0050	29.7351	29.7351	-1.452%	829	+7.596%
2026-06-23	30.3900	30.3900	30.1733	30.1733	+0.054%	3,797	+6.033%
2026-06-22	30.3000	30.3000	30.0950	30.1570	-1.162%	5,521	+6.090%
2026-06-18	30.9000	30.9050	30.5114	30.5114	-1.337%	1,073	+4.858%
2026-06-17	31.2900	31.2900	30.9096	30.9250	-2.056%	3,664	+3.456%
2026-06-16	31.5800	31.6750	31.5400	31.5743	-0.799%	1,940	+1.328%
2026-06-15	31.8287	31.8287	31.8287	31.8287	+0.501%	171	+0.518%
2026-06-12	31.6700	31.6700	31.6700	31.6700	+0.803%	217	+1.022%
2026-06-11	31.2600	31.4178	31.2600	31.4178	+0.296%	513	+1.833%
2026-06-10	31.3250	31.3250	31.3250	31.3250	+0.590%	675	+2.135%
2026-06-09	30.9050	31.1412	30.9050	31.1412	+0.897%	1,062	+2.738%
2026-06-08	30.8644	30.8644	30.8644	30.8644	+0.700%	320	+3.659%
2026-06-05	30.6500	30.6500	30.6500	30.6500	-1.848%	603	+4.384%
2026-06-04	31.3000	31.3100	31.2272	31.2272	+0.113%	710	+2.455%
2026-06-03	31.2000	31.3300	31.1200	31.1918	-0.161%	3,537	+2.571%
2026-06-02	31.2300	31.3400	31.2300	31.2422	-2.664%	4,246	+2.405%
2026-06-01	32.1100	32.3500	32.0973	32.0973	-0.430%	1,412	-0.323%
2026-05-29	32.3100	32.4300	32.1200	32.2360	+0.127%	3,147	-0.752%
2026-05-28	32.2600	32.2600	32.1950	32.1950	-0.523%	899	-0.625%
2026-05-27	32.4200	32.4499	32.3642	32.3642	-1.557%	1,381	-1.145%
2026-05-26	32.9600	33.0300	32.7800	32.8760	-2.647%	5,216	-2.684%
2026-05-22	33.2500	33.7900	33.2000	33.7700	+2.361%	6,915	-5.260%
2026-05-21	32.9600	33.0100	32.9600	32.9912	-0.207%	570	-3.024%
2026-05-20	33.0300	33.1300	33.0200	33.0597	+0.503%	1,419	-3.224%
2026-05-19	33.0900	33.0900	32.8942	32.8942	-0.240%	1,181	-2.738%
2026-05-18	32.9600	32.9999	32.9000	32.9732	+0.998%	1,460	-2.971%
2026-05-15	32.6700	32.6700	32.6473	32.6473	-0.824%	359	-2.002%
2026-05-14	32.9900	32.9900	32.9187	32.9187	+0.118%	773	-2.810%
2026-05-13	32.6050	32.8800	32.6050	32.8800	+0.165%	1,123	-2.696%
2026-05-12	32.8259	32.8259	32.8259	32.8259	+0.262%	429	-2.535%
2026-05-11	32.6700	32.7401	32.6400	32.7401	-0.137%	939	-2.280%
2026-05-08	32.6100	32.8100	32.5650	32.7851	+0.483%	1,158	-2.414%
2026-05-07	32.5700	32.6276	32.5530	32.6276	-1.005%	349	-1.943%
2026-05-06	32.8100	32.9590	32.7950	32.9590	+0.515%	1,527	-2.929%
2026-05-05	32.9500	32.9500	32.7300	32.7900	+0.182%	2,156	-2.428%
2026-05-04	32.7600	32.9200	32.6100	32.7304	+0.448%	10,787	-2.251%
2026-05-01	32.9300	32.9300	32.5845	32.5845	+0.449%	1,916	-1.813%
2026-04-30	32.4600	32.4600	32.2900	32.4390	+0.860%	4,390	-1.373%
2026-04-29	32.1400	32.1625	32.1400	32.1625	-0.194%	607	-0.525%
2026-04-28	32.1900	32.2250	32.0200	32.2250	+0.288%	1,619	-0.718%
2026-04-27	32.1800	32.2700	32.1325	32.1325	-0.307%	1,934	-0.432%
2026-04-24	32.2500	32.2500	31.9500	32.2314	-0.025%	4,764	-0.737%
2026-04-23	32.2200	32.2393	32.2200	32.2393	-0.170%	680	-0.762%
2026-04-22	32.3100	32.4199	32.1300	32.2943	+0.650%	3,476	-0.931%
2026-04-21	32.5050	32.5850	31.7500	32.0858	-1.081%	10,833	-0.287%
2026-04-20	32.3800	32.5700	32.1700	32.4365	-0.313%	4,009	-1.365%
2026-04-17	32.6300	32.6550	32.5382	32.5382	-0.067%	1,284	-1.673%
2026-04-16	32.4300	32.5900	32.4100	32.5600	+0.577%	940	-1.739%
2026-04-15	32.2550	32.3800	32.2550	32.3731	+0.319%	635	-1.172%
2026-04-14	32.1300	32.2700	32.1300	32.2700	+1.049%	1,758	-0.856%
2026-04-13	31.9350	31.9350	31.9350	31.9350	+0.985%	214	+0.184%
2026-04-10	31.7500	31.7500	31.6234	31.6234	-0.452%	994	+1.171%
2026-04-09	31.4700	31.9100	31.4600	31.7671	+0.133%	9,473	+0.713%
2026-04-08	31.7600	31.8100	31.7249	31.7249	+0.637%	1,609	+0.847%
2026-04-07	31.3000	32.0700	31.3000	31.5241	+0.282%	1,650	+1.490%
2026-04-06	31.3798	31.4899	31.3350	31.4355	+1.080%	2,010	+1.776%
2026-04-02	30.6000	31.0996	30.5524	31.0996	+1.308%	724	+2.875%
2026-04-01	30.5600	30.6980	30.5600	30.6980	-0.127%	587	+4.221%
2026-03-31	30.3100	30.7370	30.3099	30.7370	+2.238%	1,393	+4.089%
2026-03-30	30.3100	30.3100	30.0642	30.0642	+0.166%	5,952	+6.418%
2026-03-27	30.4300	30.4300	29.9201	30.0143	-1.595%	1,690	+6.595%
2026-03-26	30.7400	30.7450	30.5008	30.5008	-1.610%	2,703	+4.895%
2026-03-25	30.9600	31.0000	30.7400	31.0000	+0.307%	1,824	+3.205%
2026-03-24	30.7900	31.5300	30.7628	30.9050	-0.491%	4,968	+3.523%
2026-03-23	31.1400	31.2000	30.9092	31.0574	+1.290%	3,036	+3.015%
2026-03-20	30.8100	30.8100	30.6619	30.6619	-1.397%	539	+4.344%
2026-03-19	32.6700	32.6700	31.0962	31.0962	-0.196%	1,282	+2.886%
2026-03-18	31.3300	31.3400	31.1572	31.1572	-1.285%	824	+2.685%
2026-03-17	31.3800	31.6200	31.3800	31.5628	+0.414%	2,408	+1.365%
2026-03-16	31.1800	31.4327	31.1800	31.4327	+1.230%	2,926	+1.785%
2026-03-13	31.1400	31.1400	31.0509	31.0509	+0.319%	605	+3.036%
2026-03-12	31.0700	31.1199	30.9522	30.9522	-0.719%	1,063	+3.365%
2026-03-11	31.0700	31.2490	31.0700	31.1763	-2.453%	2,500	+2.622%
2026-03-10	31.3500	33.0350	31.3387	31.9603	+0.522%	1,287	+0.105%
2026-03-09	31.4700	31.7943	31.4700	31.7943	+0.094%	3,710	+0.627%
2026-03-06	31.7200	31.9700	31.6201	31.7644	-0.357%	5,042	+0.722%
2026-03-05	31.9350	31.9350	31.6500	31.8783	-1.446%	3,341	+0.362%
2026-03-04	32.1199	32.3600	32.1199	32.3460	+0.207%	5,360	-1.089%
2026-03-03	31.5400	32.4700	31.4300	32.2792	+0.323%	3,564	-0.884%
2026-03-02	31.5600	32.1752	31.5600	32.1752	+0.621%	3,288	-0.564%
2026-02-27	31.8000	31.9850	31.8000	31.9765	+2.259%	869	+0.054%
2026-02-26	31.5084	31.7200	31.2450	31.2700	+0.219%	3,592	+2.314%
2026-02-25	31.3100	31.3300	31.2018	31.2018	+1.172%	394	+2.538%
2026-02-24	30.7801	30.8405	30.7801	30.8405	-0.453%	1,717	+3.739%
2026-02-23	30.8900	30.9809	30.8900	30.9809	+0.632%	617	+3.269%
2026-02-20	30.8190	30.8190	30.7864	30.7864	+0.176%	914	+3.922%
2026-02-19	30.5786	30.7323	30.5786	30.7323	+0.746%	1,648	+4.104%
2026-02-18	30.4250	30.6390	30.4250	30.5048	+0.299%	2,311	+4.881%
2026-02-17	30.2200	30.4139	29.9694	30.4139	+1.532%	2,846	+5.194%
2026-02-13	30.1400	30.1400	29.9550	29.9550	-0.143%	952	+6.806%
2026-02-12	30.1800	30.1800	29.9978	29.9978	-1.427%	2,488	+6.653%
2026-02-11	30.7700	30.7700	30.4322	30.4322	-1.612%	1,691	+5.131%
2026-02-10	30.9890	31.3500	30.9300	30.9309	-0.342%	4,679	+3.436%
2026-02-09	30.8300	31.0370	30.7658	31.0370	+1.171%	676	+3.082%
2026-02-06	30.5600	30.6779	30.5150	30.6779	+1.261%	2,200	+4.289%
2026-02-05	30.4226	30.4400	30.2960	30.2960	-0.312%	5,880	+5.604%
2026-02-04	30.3400	30.3907	30.2360	30.3907	-0.012%	4,647	+5.275%
2026-02-03	31.2025	31.2100	30.2350	30.3944	-2.718%	2,155	+5.262%
2026-02-02	32.0900	32.0900	31.2435	31.2435	-0.789%	572	+2.401%
2026-01-30	31.7400	31.7400	31.4300	31.4921	-0.989%	1,409	+1.593%
2026-01-29	31.7600	31.8067	31.7600	31.8067	-0.480%	864	+0.588%
2026-01-28	31.9750	32.0100	31.9600	31.9600	-0.418%	930	+0.105%
2026-01-27	31.9200	32.0943	31.9200	32.0943	+0.465%	2,333	-0.313%
2026-01-26	33.6500	33.6500	31.8600	31.9458	-0.651%	15,233	+0.150%
2026-01-23	32.1900	32.1900	32.1550	32.1550	+0.169%	293	-0.502%
2026-01-22	32.1008	32.1008	32.1008	32.1008	+0.211%	367	-0.334%
2026-01-21	31.9600	32.4100	31.8600	32.0332	-0.675%	5,943	-0.123%
2026-01-20	33.3200	36.2700	31.8000	32.2509	-0.418%	5,931	-0.797%
2026-01-16	32.1200	32.4050	32.1100	32.3863	+1.388%	1,087	-1.212%
2026-01-15	32.6700	33.0350	31.8105	31.9429	+1.007%	9,541	+0.159%
2026-01-14	31.2300	31.6243	31.2300	31.6243	+1.173%	3,066	+1.168%
2026-01-13	31.1800	31.2576	31.1800	31.2576	-0.340%	633	+2.355%
2026-01-12	31.2500	31.3643	31.2500	31.3643	+1.037%	523	+2.007%
2026-01-09	31.1050	31.1050	31.0425	31.0425	+0.622%	227	+3.064%
2026-01-08	30.7740	30.8506	30.7740	30.8506	-0.085%	197	+3.705%
2026-01-07	30.9000	30.9000	30.8769	30.8769	-0.788%	317	+3.617%
2026-01-06	31.0500	31.1700	31.0500	31.1221	-0.211%	700	+2.801%
2026-01-05	30.9300	31.6499	30.8677	31.1878	+2.541%	3,278	+2.584%
2026-01-02	30.1700	30.4700	30.1700	30.4149	+0.654%	1,246	+5.191%
2025-12-31	30.6000	30.6000	30.2050	30.2172	-1.526%	710	+5.879%
2025-12-30	30.5600	30.8600	30.5600	30.6856	+0.162%	1,936	+4.263%
2025-12-29	30.5600	31.9320	30.5450	30.6359	+0.248%	4,194	+4.432%
2025-12-26	30.5600	30.5600	30.5600	30.5600	-1.664%	427	+4.691%
2025-12-24	30.5600	31.3400	30.5600	31.0772	+1.744%	3,326	+2.949%
2025-12-23	30.3950	30.5445	30.3820	30.5445	-1.843%	2,123	+4.745%
2025-12-22	30.5400	31.1999	30.5400	31.1179	+1.081%	825	+2.814%
2025-12-19	30.7076	30.7886	30.7076	30.7852	+0.505%	455	+3.926%
2025-12-18	30.6305	30.6305	30.6305	30.6305	+0.200%	232	+4.450%
2025-12-17	30.6600	30.9900	30.5694	30.5694	+0.273%	2,534	+4.659%
2025-12-16	30.5779	30.5779	30.4861	30.4861	-0.568%	980	+4.945%
2025-12-15	30.7900	30.7999	30.6601	30.6601	-0.541%	2,198	+4.350%
2025-12-12	31.1699	31.1699	30.8269	30.8269	-1.002%	2,477	+3.785%
2025-12-11	31.1388	31.1388	31.1388	31.1388	-0.536%	233	+2.745%
2025-12-10	31.0300	31.3100	31.0300	31.3065	+0.367%	1,009	+2.195%
2025-12-09	30.7300	31.1919	30.7300	31.1919	+1.086%	613	+2.571%
2025-12-08	30.8750	30.8750	30.8569	30.8569	-0.040%	617	+3.684%
2025-12-05	30.9050	31.0100	30.8694	30.8694	-0.803%	2,390	+3.642%
2025-12-04	31.0300	31.1192	31.0300	31.1192	+1.234%	301	+2.810%
2025-12-03	30.6300	30.8199	30.5700	30.7400	+0.426%	2,074	+4.078%
2025-12-02	30.5800	30.6700	30.5800	30.6096	+0.012%	1,676	+4.522%
2025-12-01	30.8100	30.8196	30.5400	30.6058	-1.750%	2,414	+4.535%
2025-11-28	31.0532	31.1510	31.0532	31.1510	+0.971%	791	+2.705%
2025-11-26	30.8376	30.8514	30.8376	30.8514	+0.466%	606	+3.703%
2025-11-25	30.5100	30.7082	30.5100	30.7082	+0.816%	983	+4.186%
2025-11-24	30.2200	30.5300	30.1700	30.4597	-0.460%	4,853	+5.036%
2025-11-21	30.4400	30.6006	30.4400	30.6006	+1.657%	3,413	+4.553%
2025-11-20	30.7890	30.7890	30.1019	30.1019	-1.758%	2,593	+6.285%
2025-11-19	30.6407	30.6407	30.6407	30.6407	-0.795%	121	+4.416%
2025-11-18	30.5400	30.9750	30.5200	30.8863	+0.640%	7,669	+3.585%
2025-11-17	31.0700	31.0700	30.5950	30.6900	-1.662%	5,713	+4.248%
2025-11-14	31.0250	31.2600	31.0250	31.2086	-1.673%	711	+2.516%
2025-11-13	31.7500	31.7500	31.6500	31.7397	-0.622%	572	+0.800%
2025-11-12	32.0500	32.0500	31.9300	31.9384	-0.367%	1,012	+0.173%
2025-11-11	31.8700	32.0560	31.8700	32.0560	+1.353%	820	-0.194%
2025-11-10	31.5550	31.6280	31.5550	31.6280	+0.437%	923	+1.156%
2025-11-07	30.9032	31.5290	30.9032	31.4903	+1.472%	5,028	+1.599%
2025-11-06	31.0926	31.0926	30.7900	31.0335	-0.170%	1,835	+3.094%
2025-11-05	30.9670	31.0865	30.9500	31.0865	+1.012%	1,667	+2.918%
2025-11-04	31.0500	31.0500	30.7751	30.7751	-1.164%	1,940	+3.960%
2025-11-03	31.2000	31.2001	30.9875	31.1375	-0.001%	2,833	+2.750%
2025-10-31	30.9400	31.1377	30.9400	31.1377	+1.426%	677	+2.749%
2025-10-30	30.9000	31.0300	30.7000	30.7000	-1.539%	15,684	+4.214%
2025-10-29	31.5486	31.5486	31.1799	31.1799	-2.069%	1,402	+2.610%
2025-10-28	31.7450	31.9373	31.7450	31.8387	-0.947%	2,136	+0.487%
2025-10-27	32.0024	32.1430	31.9100	32.1430	+0.658%	1,121	-0.464%
2025-10-24	31.9800	31.9800	31.9300	31.9328	+0.278%	448	+0.191%
2025-10-23	31.6800	31.9300	31.5400	31.8444	+1.973%	2,092	+0.469%
2025-10-22	31.4100	31.4100	31.1800	31.2282	-1.637%	935	+2.451%
2025-10-21	31.8600	31.8600	31.7478	31.7478	-0.148%	1,157	+0.775%
2025-10-20	31.8700	31.8900	31.7950	31.7950	+0.939%	589	+0.625%
2025-10-17	31.3450	31.6100	31.1700	31.4993	-1.225%	3,115	+1.570%
2025-10-16	31.8500	31.9989	31.8500	31.8900	-0.318%	2,465	+0.325%
2025-10-15	31.9700	32.0500	31.5200	31.9918	-0.320%	30,948	+0.006%
2025-10-14	31.9300	32.1000	31.9300	32.0944	+0.948%	2,013	-0.314%
2025-10-13	31.8196	31.8200	31.7930	31.7930	+1.118%	312	+0.631%
2025-10-10	32.2000	32.2200	31.4416	31.4416	-1.611%	554	+1.756%
2025-10-09	32.1200	32.1200	31.8600	31.9563	-0.749%	8,931	+0.117%
2025-10-08	31.9900	32.1975	31.9900	32.1975	+0.412%	327	-0.633%
2025-10-07	32.3800	32.3800	32.0200	32.0653	-0.252%	816	-0.223%
2025-10-06	32.0700	32.2699	32.0439	32.1462	+0.558%	1,039	-0.474%
2025-10-03	32.1090	32.1300	31.9679	31.9679	+0.268%	516	+0.081%
2025-10-02	31.7400	31.9300	31.7399	31.8824	+1.097%	528	+0.349%
2025-10-01	31.5450	31.5450	31.5100	31.5363	-0.006%	594	+1.450%
2025-09-30	31.3800	31.5382	31.3800	31.5382	+0.792%	382	+1.444%
2025-09-29	31.2506	31.2904	31.2506	31.2904	+1.401%	843	+2.248%
2025-09-26	30.8389	30.8581	30.8389	30.8581	+0.034%	490	+3.680%
2025-09-25	30.7700	30.8475	30.7700	30.8475	-1.070%	274	+3.716%
2025-09-24	31.1812	31.1812	31.1812	31.1812	-0.124%	175	+2.606%
2025-09-23	31.2200	31.2944	31.2200	31.2200	+0.158%	1,912	+2.478%
2025-09-22	30.9400	31.1706	30.9400	31.1706	+0.492%	440	+2.641%
2025-09-19	30.9652	31.1100	30.9652	31.0179	-0.400%	2,095	+3.146%
2025-09-18	31.4600	31.4600	31.1424	31.1424	-0.250%	628	+2.734%
2025-09-17	31.3300	31.3600	31.2100	31.2203	+0.204%	1,346	+2.477%
2025-09-16	31.0710	31.1566	31.0710	31.1566	-0.458%	311	+2.687%
2025-09-15	31.2095	31.3000	31.2095	31.3000	+0.209%	1,389	+2.216%
2025-09-12	31.1200	31.2348	31.1200	31.2348	-0.045%	393	+2.430%
2025-09-11	31.1610	31.3500	31.1610	31.2490	+1.267%	1,498	+2.383%
2025-09-10	30.8000	30.9550	30.8000	30.8581	-0.650%	1,241	+3.680%
2025-09-09	30.8164	31.0600	30.7400	31.0600	+0.723%	1,178	+3.006%
2025-09-08	30.6400	30.8371	30.6400	30.8371	+0.918%	593	+3.751%
2025-09-05	30.7000	30.7000	30.5566	30.5566	-0.664%	2,098	+4.703%
2025-09-04	30.6900	30.8200	30.6900	30.7610	-0.415%	544	+4.007%
2025-09-03	30.9300	30.9300	30.8700	30.8893	-0.035%	1,292	+3.575%
2025-09-02	30.9900	30.9900	30.7499	30.9000	-0.962%	1,155	+3.539%
2025-08-29	31.2000	31.2003	31.2000	31.2003	-0.036%	583	+2.543%
2025-08-28	31.0700	31.3000	31.0700	31.2116	-0.127%	15,516	+2.506%
2025-08-27	31.1990	31.3199	31.1990	31.2512	-0.185%	574	+2.376%
2025-08-26	31.2300	31.3090	31.1850	31.3090	-0.102%	1,203	+2.187%
2025-08-25	31.4400	31.4400	31.3410	31.3410	-0.594%	571	+2.083%
2025-08-22	31.5283	31.5283	31.5283	31.5283	+0.757%	209	+1.476%
2025-08-21	31.3250	31.3250	31.2498	31.2913	-0.753%	415	+2.245%
2025-08-20	31.3100	31.5286	31.3100	31.5286	+0.403%	1,053	+1.475%
2025-08-19	31.4400	31.4563	31.2401	31.4020	-0.380%	3,495	+1.884%
2025-08-18	31.5300	31.6200	31.5218	31.5218	-0.420%	2,525	+1.497%
2025-08-15	31.5500	31.6549	31.5300	31.6549	+0.421%	845	+1.070%
2025-08-14	31.5200	31.5221	31.4700	31.5221	-0.073%	844	+1.496%
2025-08-13	31.5800	31.6600	31.5452	31.5452	+0.299%	344	+1.422%
2025-08-12	31.6000	31.6000	31.3800	31.4512	-0.989%	6,190	+1.725%
2025-08-11	31.7500	31.8570	31.7500	31.7652	+0.250%	720	+0.719%
2025-08-08	31.6300	31.6860	31.5100	31.6860	+0.291%	1,087	+0.971%
2025-08-07	31.9400	31.9400	31.5000	31.5940	-0.350%	4,727	+1.265%
2025-08-06	31.6500	32.0600	31.5700	31.7050	-0.107%	5,203	+0.911%
2025-08-05	31.5900	31.9668	31.5900	31.7389	-0.411%	10,814	+0.803%
2025-08-04	31.4000	31.8700	31.3850	31.8700	+2.443%	7,928	+0.388%
2025-08-01	31.1000	31.1300	31.0050	31.1100	-0.160%	2,045	+2.841%
2025-07-31	31.2906	31.4400	31.1599	31.1600	-0.891%	4,899	+2.676%
2025-07-30	31.3299	31.5700	31.2758	31.4400	+0.484%	9,371	+1.761%
2025-07-29	31.4700	31.4700	31.2600	31.2886	-1.126%	1,930	+2.254%
2025-07-28	31.8200	31.8200	31.6450	31.6450	-1.294%	1,449	+1.102%
2025-07-25	31.9050	32.1287	31.9050	32.0600	-1.220%	1,333	-0.207%
2025-07-24	32.1300	32.4664	32.1300	32.4559	+0.480%	820	-1.424%
2025-07-23	31.9190	32.3007	31.9190	32.3007	+1.765%	1,306	-0.950%
2025-07-22	31.7405	31.7405	31.7405	31.7405	-0.585%	223	+0.798%
2025-07-21	31.8914	32.0950	31.8914	31.9273	+1.329%	1,488	+0.208%
2025-07-18	31.6250	31.6250	31.5084	31.5084	-0.518%	251	+1.540%
2025-07-17	31.0200	31.6900	31.0200	31.6726	+1.473%	10,609	+1.014%
2025-07-16	30.7700	31.2127	30.7700	31.2127	+1.538%	1,166	+2.502%
2025-07-15	30.9100	30.9100	30.7399	30.7399	-1.315%	3,303	+4.079%
2025-07-14	31.0800	31.1495	31.0500	31.1495	+0.179%	1,110	+2.710%
2025-07-11	31.0700	31.0938	30.9500	31.0938	-0.515%	1,652	+2.894%
2025-07-10	31.1300	31.2600	31.0900	31.2548	+0.452%	2,893	+2.364%
2025-07-09	30.9000	31.1143	30.8501	31.1143	+0.014%	2,727	+2.826%
2025-07-08	31.2500	31.2700	31.1100	31.1100	-0.215%	2,557	+2.841%
2025-07-07	31.5100	32.4900	31.1769	31.1769	-0.457%	2,635	+2.620%
2025-07-03	31.3900	31.3900	31.3201	31.3201	+0.048%	396	+2.151%
2025-07-02	31.1600	31.3400	31.1189	31.3050	+0.157%	1,814	+2.200%
2025-07-01	31.1800	31.2560	31.0100	31.2560	+0.276%	528	+2.360%
2025-06-30	30.9600	31.2300	30.9600	31.1700	+1.775%	4,544	+2.643%
2025-06-27	30.6265	30.6265	30.6265	30.6265	-0.239%	260	+4.464%
2025-06-26	30.5500	30.8499	30.4900	30.6998	+1.166%	1,765	+4.215%
2025-06-25	30.2900	30.3460	30.2900	30.3460	+0.242%	157	+5.430%
2025-06-24	30.1900	30.2726	30.0900	30.2726	+0.070%	506	+5.685%
2025-06-23	30.1000	30.2515	29.7000	30.2515	+0.317%	2,031	+5.759%
2025-06-20	30.2700	30.2700	30.1559	30.1559	-0.046%	835	+6.094%
2025-06-18	30.1800	30.2700	30.1640	30.1699	+0.302%	598	+6.045%
2025-06-17	30.1286	30.3499	30.0705	30.0791	-0.519%	2,531	+6.365%
2025-06-16	30.2800	30.3345	30.2360	30.2360	+0.620%	877	+5.813%
2025-06-13	30.1100	30.2700	30.0300	30.0497	-0.592%	2,301	+6.469%
2025-06-12	30.1713	30.2287	30.1713	30.2287	+0.839%	603	+5.839%
2025-06-11	30.0100	30.2900	29.8900	29.9773	-0.306%	8,517	+6.726%
2025-06-10	30.0950	30.1599	30.0694	30.0694	-0.587%	781	+6.400%
2025-06-09	30.0200	30.2471	30.0200	30.2471	-0.075%	5,935	+5.774%
2025-06-06	30.2400	30.3700	30.1600	30.2699	+0.900%	30,802	+5.695%
2025-06-05	30.0900	30.1800	29.9998	29.9998	-0.267%	2,447	+6.646%
2025-06-04	30.0899	30.0899	30.0400	30.0800	-0.041%	683	+6.362%
2025-06-03	30.1300	30.1400	29.9700	30.0924	-0.247%	1,617	+6.318%
2025-06-02	30.1300	30.1900	29.8200	30.1670	-0.018%	2,434	+6.055%
2025-05-30	30.0700	30.1723	29.9400	30.1723	-0.228%	911	+6.037%
2025-05-29	30.3200	30.3200	30.1500	30.2412	-0.187%	1,083	+5.795%
2025-05-28	30.3000	30.5000	30.1200	30.2980	-1.432%	20,881	+5.597%
2025-05-27	30.7500	30.8100	30.6800	30.7381	+0.441%	2,427	+4.085%
2025-05-23	30.6600	30.6600	30.4100	30.6032	-0.222%	3,528	+4.544%
2025-05-22	30.6400	30.7300	30.4300	30.6714	+0.093%	1,149	+4.311%
2025-05-21	30.6650	30.7947	30.6429	30.6429	-0.137%	1,007	+4.408%
2025-05-20	30.6300	30.8900	30.6300	30.6850	-0.558%	689	+4.265%
2025-05-19	30.1400	30.9550	30.1400	30.8573	+1.291%	4,151	+3.683%
2025-05-16	29.8400	30.6100	29.8400	30.4641	+0.517%	8,788	+5.021%
2025-05-15	30.0100	30.5550	29.9450	30.3074	+1.229%	1,944	+5.564%
2025-05-14	30.3600	30.3800	29.9393	29.9393	-0.640%	1,706	+6.862%
2025-05-13	29.9501	30.1321	29.9501	30.1321	+0.675%	1,883	+6.178%
2025-05-12	29.8200	30.0100	29.8200	29.9301	-1.057%	1,393	+6.895%
2025-05-09	30.2100	30.2497	30.2100	30.2497	+0.407%	719	+5.765%
2025-05-08	30.2600	30.2600	30.1272	30.1272	-0.176%	2,036	+6.195%
2025-05-07	30.1600	30.3100	30.1050	30.1803	+0.025%	2,388	+6.009%
2025-05-06	29.8600	30.2400	29.8600	30.1729	+0.177%	2,177	+6.035%
2025-05-05	29.9500	30.3000	29.9500	30.1197	-0.009%	3,517	+6.222%
2025-05-02	29.7400	30.3300	29.7400	30.1223	+0.908%	4,722	+6.213%
2025-05-01	29.2101	29.8800	29.2101	29.8512	+1.628%	6,351	+7.177%
2025-04-30	28.8060	29.4200	28.8060	29.3731	+1.134%	3,680	+8.922%
2025-04-29	29.0100	29.0438	28.8750	29.0438	+0.391%	3,496	+10.157%
2025-04-28	28.9012	28.9306	28.7950	28.9306	+0.281%	670	+10.588%
2025-04-25	28.8700	28.8700	28.8495	28.8495	-0.453%	325	+10.899%
2025-04-24	28.8400	28.9807	28.7000	28.9807	+1.540%	1,036	+10.397%
2025-04-23	28.6200	28.6700	28.5300	28.5413	+0.436%	1,184	+12.096%
2025-04-22	27.9500	28.4173	27.9500	28.4173	+2.928%	2,610	+12.585%
2025-04-21	27.7940	27.9500	27.5000	27.6090	-1.170%	3,036	+15.881%
2025-04-17	28.0700	28.0700	27.9358	27.9358	+0.976%	306	+14.526%
2025-04-16	27.8300	27.8300	27.6659	27.6659	-0.375%	1,474	+15.643%
2025-04-15	27.4000	27.9050	27.4000	27.7700	+0.302%	4,867	+15.210%
2025-04-14	27.6863	27.6863	27.6863	27.6863	+1.289%	263	+15.558%

.dark-mode .M0vhHz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M0vhHz{ color: #333333; background-color: white; border: 2px solid #333333; }BCDFHorizon Kinetics Blockchain Development ETFstock NYSE ETF

BCDF
Horizon Kinetics Blockchain Development ETF
stock NYSE ETF