Reality Shares Nasdaq Blockchain Economy (RSBLCN)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735336800 | 2462.6755 | -32.15 | -1.29 | 2499.0886 | 2500.0533 | 2449.4494 | 0 |
| 1735250400 | 2494.8252 | -11.62 | -0.46 | 2507.7208 | 2507.7318 | 2484.8464 | 0 |
| 1735077600 | 2506.4426 | 41.21 | 1.67 | 2462.6091 | 2508.6974 | 2462.435 | 0 |
| 1734991200 | 2465.2303 | -19.34 | -0.78 | 2484.7698 | 2485.2828 | 2450.2372 | 0 |
| 1734732000 | 2484.5695 | 33.33 | 1.36 | 2449.9314 | 2499.819 | 2421.8494 | 0 |
| 1734645600 | 2451.2404 | -38.51 | -1.55 | 2478.8689 | 2524.9838 | 2448.0845 | 0 |
| 1734559200 | 2489.7525 | -119.56 | -4.58 | 2607.4505 | 2613.3426 | 2473.716 | 0 |
| 1734472800 | 2609.3117 | -22.44 | -0.85 | 2630.4405 | 2636.0204 | 2604.8552 | 0 |
| 1734386400 | 2631.7521 | 18.78 | 0.72 | 2612.6738 | 2658.4679 | 2610.5572 | 0 |
| 1734127200 | 2612.9717 | 0.59 | 0.02 | 2609.0492 | 2621.3613 | 2590.6423 | 0 |
| 1734040800 | 2612.3866 | -8.25 | -0.31 | 2629.1984 | 2644.9572 | 2607.9624 | 0 |
| 1733954400 | 2620.6331 | 39.4 | 1.53 | 2583.5555 | 2628.5193 | 2581.7161 | 0 |
| 1733868000 | 2581.2375 | -38.94 | -1.49 | 2614.593 | 2623.9082 | 2575.0657 | 0 |
| 1733781600 | 2620.1729 | -62.85 | -2.34 | 2686.639 | 2695.8287 | 2618.1452 | 0 |
| 1733522400 | 2683.0277 | 46.98 | 1.78 | 2633.2372 | 2696.3074 | 2632.3703 | 0 |
| 1733436000 | 2636.0431 | -20.01 | -0.75 | 2662.6384 | 2717.9353 | 2632.7985 | 0 |
| 1733349600 | 2656.0508 | 51.23 | 1.97 | 2601.8799 | 2658.5578 | 2600.2199 | 0 |
| 1733263200 | 2604.8208 | 4.6 | 0.18 | 2605.5393 | 2614.5803 | 2579.5308 | 0 |
| 1733176800 | 2600.2171 | -1.56 | -0.06 | 2604.1067 | 2623.9349 | 2592.8571 | 0 |
| 1732917600 | 2601.7812 | 14.74 | 0.57 | 2593.5645 | 2635.301 | 2593.5391 | 0 |
| 1732744800 | 2587.0433 | 39.14 | 1.54 | 2550.6157 | 2591.7874 | 2550.1394 | 0 |
| 1732658400 | 2547.9002 | -51.9 | -2.00 | 2597.2318 | 2599.7009 | 2540.5964 | 0 |
| 1732572000 | 2599.8023 | 16.9 | 0.65 | 2590.7623 | 2628.8126 | 2577.166 | 0 |
| 1732312800 | 2582.9011 | 41.22 | 1.62 | 2542.7743 | 2596.1006 | 2532.8139 | 0 |
| 1732226400 | 2541.6792 | -27.22 | -1.06 | 2569.8134 | 2628.544 | 2528.1212 | 0 |
| 1732140000 | 2568.8972 | 2.13 | 0.08 | 2562.8507 | 2598.6163 | 2544.4334 | 0 |
| 1732053600 | 2566.7676 | 35.34 | 1.40 | 2533.9977 | 2571.9863 | 2514.4391 | 0 |
| 1731967200 | 2531.4316 | 27.44 | 1.10 | 2503.6736 | 2546.693 | 2495.7532 | 0 |
| 1731708000 | 2503.9877 | 4.18 | 0.17 | 2495.7118 | 2507.5958 | 2471.6131 | 0 |
| 1731621600 | 2499.8032 | -27.6 | -1.09 | 2527.569 | 2547.3273 | 2495.4869 | 0 |
| 1731535200 | 2527.3984 | -72.22 | -2.78 | 2598.1259 | 2620.6888 | 2520.7844 | 0 |
| 1731448800 | 2599.6192 | -14.65 | -0.56 | 2614.6314 | 2614.7769 | 2565.5054 | 0 |
| 1731362400 | 2614.2654 | 113.56 | 4.54 | 2496.6979 | 2623.2488 | 2496.0707 | 0 |
| 1731103200 | 2500.7073 | 13.67 | 0.55 | 2493.1466 | 2502.2447 | 2476.9878 | 0 |
| 1731016800 | 2487.0358 | 37.52 | 1.53 | 2454.538 | 2499.2435 | 2453.9199 | 0 |
| 1730930400 | 2449.5126 | 146.4 | 6.36 | 2310.8674 | 2449.9441 | 2307.2512 | 0 |
| 1730844000 | 2303.1125 | 34.35 | 1.51 | 2268.7471 | 2307.1414 | 2268.7462 | 0 |
| 1730757600 | 2268.7596 | -9.99 | -0.44 | 2280.9463 | 2284.0386 | 2261.7367 | 0 |
| 1730494800 | 2278.7515 | -20.3 | -0.88 | 2285.4761 | 2317.4063 | 2277.5204 | 0 |
| 1730408400 | 2299.0479 | -69.44 | -2.93 | 2369.4092 | 2370.4304 | 2298.3992 | 0 |
| 1730322000 | 2368.4893 | -28.15 | -1.17 | 2399.2667 | 2400.8402 | 2362.6003 | 0 |
| 1730235600 | 2396.6366 | 7.62 | 0.32 | 2392.9561 | 2411.0273 | 2387.9967 | 0 |
| 1730149200 | 2389.0123 | 51.28 | 2.19 | 2337.5486 | 2395.6407 | 2337.4721 | 0 |
| 1729890000 | 2337.7295 | -16.31 | -0.69 | 2351.9766 | 2375.0674 | 2331.112 | 0 |
| 1729803600 | 2354.0419 | 7.29 | 0.31 | 2348.7785 | 2362.1788 | 2331.9342 | 0 |
| 1729717200 | 2346.7558 | -44.09 | -1.84 | 2384.7501 | 2384.8228 | 2325.8189 | 0 |
| 1729630800 | 2390.8451 | -4.26 | -0.18 | 2389.8552 | 2393.3953 | 2373.9128 | 0 |
| 1729544400 | 2395.1047 | -16.57 | -0.69 | 2411.0451 | 2411.128 | 2374.7086 | 0 |
| 1729285200 | 2411.6787 | 34.11 | 1.43 | 2376.4087 | 2414.4738 | 2376.0607 | 0 |
| 1729198800 | 2377.5735 | -10.58 | -0.44 | 2386.3452 | 2392.0241 | 2371.2349 | 0 |
| 1729112400 | 2388.1569 | 24.38 | 1.03 | 2359.782 | 2390.8362 | 2359.2279 | 0 |
| 1729026000 | 2363.7724 | -18.48 | -0.78 | 2388.4821 | 2398.2982 | 2353.1805 | 0 |
| 1728939600 | 2382.2479 | 26.21 | 1.11 | 2356.4019 | 2391.6097 | 2354.4531 | 0 |
| 1728680400 | 2356.0421 | 48.24 | 2.09 | 2306.5984 | 2358.0333 | 2305.657 | 0 |
| 1728594000 | 2307.7987 | -11.07 | -0.48 | 2318.2099 | 2319.9245 | 2292.7953 | 0 |
| 1728507600 | 2318.8669 | 0.49 | 0.02 | 2320.1917 | 2335.0634 | 2300.8864 | 0 |
| 1728421200 | 2318.3795 | 2.2 | 0.10 | 2315.5267 | 2323.8366 | 2303.0724 | 0 |
| 1728334800 | 2316.1749 | 5.03 | 0.22 | 2314.4434 | 2328.1893 | 2300.3199 | 0 |
| 1728075600 | 2311.1427 | 41.9 | 1.85 | 2269.3412 | 2311.1427 | 2264.6139 | 0 |
| 1727989200 | 2269.2476 | -0.59 | -0.03 | 2271.0401 | 2275.1622 | 2254.9155 | 0 |
| 1727902800 | 2269.8401 | 0.12 | 0.01 | 2262.7351 | 2276.7438 | 2251.821 | 0 |
| 1727816400 | 2269.7168 | -17.34 | -0.76 | 2290.0953 | 2291.5864 | 2254.3094 | 0 |
| 1727730000 | 2287.0519 | -28.25 | -1.22 | 2304.631 | 2305.0215 | 2274.3365 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
