Horizon Kinetics Blockchain Development ETF (BCDF)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.327734535027 | 24.41 | 24.41 | 24.01 | 1312 | 24.20830539 | SP |
| 4 | -0.52 | -2.09255533199 | 24.85 | 24.9168 | 24.01 | 1018 | 24.46259042 | SP |
| 12 | -0.52 | -2.09255533199 | 24.85 | 25.01 | 23.4403 | 1144 | 24.34461577 | SP |
| 26 | 0.335 | 1.39612419254 | 23.995 | 25.32 | 23.4403 | 1859 | 24.51491303 | SP |
| 52 | 2.65 | 12.2232472325 | 21.68 | 25.32 | 20.61 | 1663 | 23.47610277 | SP |
| 156 | -0.95 | -3.75791139241 | 25.28 | 27.17 | 19.27 | 1326 | 23.25861848 | SP |
| 260 | -0.95 | -3.75791139241 | 25.28 | 27.17 | 19.27 | 1326 | 23.25861848 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 24.245 | 0.02 | 0.07 | 24.21 | 24.245 | 24.21 | 256 |
| 1718663400 | 24.2269 | 0.15 | 0.61 | 24.05 | 24.2269 | 24.01 | 1026 |
| 1718404200 | 24.0798 | -0.16 | -0.66 | 24.06 | 24.12 | 24.06 | 949 |
| 1718317800 | 24.2393 | -0.22 | -0.90 | 24.41 | 24.41 | 24.225 | 3016 |
| 1718231400 | 24.46 | -0.04 | -0.17 | 24.75 | 24.75 | 24.46 | 1904 |
| 1718145000 | 24.5009 | -0.1 | -0.40 | 24.305 | 24.5009 | 24.305 | 478 |
| 1718058600 | 24.5986 | 0.09 | 0.37 | 24.51 | 24.5986 | 24.51 | 257 |
| 1717799400 | 24.5088 | -0.24 | -0.98 | 24.65 | 24.65 | 24.5088 | 360 |
| 1717713000 | 24.7525 | -0.02 | -0.10 | 24.67 | 24.78 | 24.67 | 806 |
| 1717626600 | 24.7769 | 0.27 | 1.11 | 24.7 | 24.7769 | 24.7 | 301 |
| 1717540200 | 24.5056 | 0.14 | 0.59 | 24.49 | 24.5056 | 24.49 | 558 |
| 1717453800 | 24.3619 | -0.12 | -0.50 | 24.48 | 24.48 | 24.3619 | 90 |
| 1717194600 | 24.485 | 0.02 | 0.10 | 24.53 | 24.54 | 24.427 | 2118 |
| 1717108200 | 24.4607 | 0.15 | 0.60 | 24.4607 | 24.4607 | 24.4607 | 158 |
| 1717021800 | 24.3152 | -0.34 | -1.40 | 24.4 | 24.4 | 24.3152 | 1059 |
| 1716935400 | 24.66 | -0.26 | -1.03 | 24.83 | 24.83 | 24.66 | 802 |
| 1716589800 | 24.9168 | 0.29 | 1.16 | 24.87 | 24.9168 | 24.85 | 598 |
| 1716503400 | 24.6315 | -0.13 | -0.52 | 24.85 | 24.88 | 24.6315 | 3582 |
| 1716417000 | 24.7608 | -0.04 | -0.15 | 24.85 | 24.8799 | 24.7608 | 1395 |
| 1716330600 | 24.7979 | 0.07 | 0.27 | 24.78 | 24.7979 | 24.78 | 78 |
| 1716244200 | 24.731 | 0.1 | 0.42 | 24.64 | 24.731 | 24.55 | 2027 |
| 1715985000 | 24.6285 | 0.16 | 0.67 | 24.5004 | 24.6285 | 24.5004 | 918 |
| 1715898600 | 24.4653 | -0.18 | -0.71 | 24.42 | 24.4808 | 24.42 | 952 |
| 1715812200 | 24.641 | 0.48 | 1.97 | 24.32 | 24.65 | 24.3 | 2947 |
| 1715725800 | 24.1656 | 0.03 | 0.14 | 24.17 | 24.17 | 24.1656 | 59 |
| 1715639400 | 24.1321 | -0.16 | -0.65 | 24.15 | 24.15 | 24.1321 | 152 |
| 1715380200 | 24.29 | -0.13 | -0.52 | 24.49 | 24.49 | 24.25 | 1695 |
| 1715293800 | 24.4163 | 0.14 | 0.58 | 24.4163 | 24.4163 | 24.4163 | 116 |
| 1715207400 | 24.275 | -0.02 | -0.10 | 24.23 | 24.275 | 24.23 | 62 |
| 1715121000 | 24.2999 | 0.01 | 0.06 | 24.37 | 24.41 | 24.29 | 1074 |
| 1715034600 | 24.2853 | 0.31 | 1.29 | 24.2 | 24.29 | 24.18 | 1474 |
| 1714775400 | 23.975 | 0.23 | 0.97 | 23.93 | 23.975 | 23.9103 | 360 |
| 1714689000 | 23.7449 | 0.14 | 0.61 | 23.65 | 23.7449 | 23.65 | 246 |
| 1714602600 | 23.6014 | 0.08 | 0.35 | 23.51 | 23.6014 | 23.51 | 764 |
| 1714516200 | 23.5195 | -0.46 | -1.90 | 23.7 | 23.7 | 23.5195 | 574 |
| 1714429800 | 23.9759 | 0.12 | 0.50 | 23.96 | 23.9759 | 23.9 | 583 |
| 1714170600 | 23.8567 | 0.06 | 0.25 | 23.77 | 24 | 23.77 | 1148 |
| 1714084200 | 23.7963 | 0.09 | 0.40 | 23.5 | 23.7963 | 23.5 | 516 |
| 1713997800 | 23.7016 | -0.11 | -0.45 | 23.64 | 23.7076 | 23.64 | 272 |
| 1713911400 | 23.809 | 0.16 | 0.69 | 23.83 | 23.83 | 23.809 | 160 |
| 1713825000 | 23.6463 | 0.16 | 0.68 | 23.54 | 23.6463 | 23.54 | 96 |
| 1713565800 | 23.4872 | 0.03 | 0.13 | 23.5099 | 23.57 | 23.4403 | 1226 |
| 1713479400 | 23.4558 | 0 | 0.01 | 23.51 | 23.51 | 23.4558 | 780 |
| 1713393000 | 23.4541 | -0.03 | -0.12 | 23.66 | 23.66 | 23.4541 | 1423 |
| 1713306600 | 23.4831 | -0.16 | -0.66 | 23.47 | 23.4831 | 23.47 | 761 |
| 1713220200 | 23.6401 | -0.35 | -1.46 | 24.07 | 24.07 | 23.6401 | 2187 |
| 1712961000 | 23.9908 | -0.34 | -1.39 | 24.28 | 24.28 | 23.9908 | 276 |
| 1712874600 | 24.3288 | -0.01 | -0.05 | 24.22 | 24.39 | 24.22 | 1865 |
| 1712788200 | 24.3407 | -0.11 | -0.44 | 24.3 | 24.44 | 24.3 | 1962 |
| 1712701800 | 24.4483 | -0.33 | -1.32 | 24.75 | 24.75 | 24.32 | 2986 |
| 1712615400 | 24.7765 | 0.15 | 0.62 | 24.72 | 24.7765 | 24.72 | 192 |
| 1712356200 | 24.625 | 0.07 | 0.28 | 24.625 | 24.625 | 24.625 | 61 |
| 1712269800 | 24.5558 | -0.1 | -0.42 | 24.73 | 24.82 | 24.5558 | 2970 |
| 1712183400 | 24.6595 | 0.26 | 1.08 | 24.49 | 24.77 | 24.49 | 3859 |
| 1712097000 | 24.3959 | -0.36 | -1.46 | 24.55 | 24.65 | 24.35 | 6762 |
| 1712010600 | 24.7586 | -0.24 | -0.97 | 24.86 | 25.01 | 24.75 | 1388 |
| 1711665000 | 25.0014 | 0.3 | 1.20 | 24.85 | 25.0014 | 24.8499 | 510 |
| 1711578600 | 24.7048 | -0.01 | -0.04 | 24.81 | 24.81 | 24.6664 | 1956 |
| 1711492200 | 24.7135 | -0.03 | -0.14 | 24.75 | 24.8 | 24.7135 | 1013 |
| 1711405800 | 24.7475 | 0.21 | 0.86 | 24.71 | 24.78 | 24.71 | 1697 |
| 1711146600 | 24.5369 | -0.25 | -1.00 | 24.67 | 24.67 | 24.5299 | 1327 |
| 1711060200 | 24.7852 | 0.08 | 0.34 | 24.78 | 24.85 | 24.68 | 2761 |
| 1710973800 | 24.7013 | 0.16 | 0.66 | 24.47 | 24.7013 | 24.47 | 578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
