Global X ETFs Icav Global X Blockchain UCITS ETF
(BKCH)
Sector: n/a
Historic Prices - up to 10 years
|
02/06/2025
|
$8.74
|
$8.94
|
$8.55
|
$8.90
|
4,303
|
|
30/05/2025
|
$8.76
|
$9.06
|
$8.66
|
$8.85
|
3,890
|
|
29/05/2025
|
$9.37
|
$9.58
|
$9.11
|
$9.11
|
1,836
|
|
28/05/2025
|
$9.13
|
$9.69
|
$9.13
|
$9.13
|
17,033
|
|
27/05/2025
|
$9.73
|
$9.76
|
$9.59
|
$9.68
|
1,733
|
|
26/05/2025
|
$9.79
|
$9.82
|
$9.31
|
$9.35
|
1,218
|
|
23/05/2025
|
$9.79
|
$9.82
|
$9.31
|
$9.35
|
1,218
|
|
22/05/2025
|
$9.83
|
$9.86
|
$9.56
|
$9.73
|
4,308
|
|
21/05/2025
|
$9.67
|
$9.92
|
$9.56
|
$9.88
|
2,620
|
|
20/05/2025
|
$9.69
|
$9.86
|
$9.42
|
$9.52
|
66,957
|
|
19/05/2025
|
$9.34
|
$9.69
|
$9.14
|
$9.63
|
2,084
|
|
16/05/2025
|
$9.08
|
$9.51
|
$9.08
|
$9.51
|
1,098
|
|
15/05/2025
|
$9.22
|
$9.28
|
$8.85
|
$8.85
|
1,829
|
|
14/05/2025
|
$9.35
|
$9.41
|
$9.25
|
$9.41
|
1,598
|
|
13/05/2025
|
$8.88
|
$9.19
|
$8.88
|
$9.14
|
9,417
|
|
12/05/2025
|
$9.02
|
$9.27
|
$8.74
|
$8.87
|
1,231
|
|
09/05/2025
|
$8.50
|
$8.70
|
$8.42
|
$8.50
|
895
|
|
08/05/2025
|
$8.27
|
$8.53
|
$8.16
|
$8.53
|
4,265
|
|
07/05/2025
|
$8.18
|
$8.18
|
$7.98
|
$7.98
|
35
|
|
06/05/2025
|
$7.97
|
$7.97
|
$7.82
|
$7.92
|
31,286
|
|
05/05/2025
|
$8.10
|
$8.34
|
$8.06
|
$8.31
|
1,966
|
|
02/05/2025
|
$8.10
|
$8.34
|
$8.06
|
$8.31
|
1,966
|
|
01/05/2025
|
$7.90
|
$8.22
|
$7.88
|
$8.22
|
13
|
|
30/04/2025
|
$7.90
|
$7.93
|
$7.50
|
$7.61
|
397
|
|
29/04/2025
|
$7.92
|
$8.02
|
$7.86
|
$7.86
|
2,986
|
|
28/04/2025
|
$8.06
|
$8.20
|
$7.77
|
$7.76
|
1,393
|
|
25/04/2025
|
$7.81
|
$8.02
|
$7.80
|
$8.02
|
28,043
|
|
24/04/2025
|
$7.57
|
$7.70
|
$7.41
|
$7.70
|
485
|
|
23/04/2025
|
$7.60
|
$7.75
|
$7.46
|
$7.46
|
8,270
|
|
22/04/2025
|
$6.81
|
$7.32
|
$6.75
|
$7.32
|
3,732
|
|
21/04/2025
|
$6.71
|
$6.82
|
$6.56
|
$6.63
|
3,272
|
|
18/04/2025
|
$6.71
|
$6.82
|
$6.56
|
$6.63
|
3,272
|
|
17/04/2025
|
$6.71
|
$6.82
|
$6.56
|
$6.63
|
3,272
|
|
16/04/2025
|
$6.67
|
$6.74
|
$6.59
|
$6.74
|
5,385
|
|
15/04/2025
|
$7.13
|
$7.13
|
$6.78
|
$6.80
|
12,671
|
|
14/04/2025
|
$7.05
|
$7.16
|
$7.05
|
$7.13
|
1,206
|
|
11/04/2025
|
$6.71
|
$6.95
|
$6.70
|
$6.72
|
6,328
|
|
10/04/2025
|
$7.02
|
$7.15
|
$6.65
|
$6.65
|
10,615
|
|
09/04/2025
|
$6.33
|
$6.34
|
$6.19
|
$6.20
|
10,694
|
|
08/04/2025
|
$6.77
|
$6.89
|
$6.62
|
$6.62
|
1,372
|
|
07/04/2025
|
$5.80
|
$6.83
|
$5.64
|
$6.40
|
11,486
|
|
04/04/2025
|
$6.88
|
$6.99
|
$6.28
|
$6.37
|
7,027
|
|
03/04/2025
|
$7.15
|
$7.20
|
$6.85
|
$6.91
|
2,612
|
|
02/04/2025
|
$7.21
|
$7.51
|
$7.15
|
$7.51
|
3,261
|
|
01/04/2025
|
$6.98
|
$7.10
|
$6.85
|
$7.10
|
1,332
|
|
31/03/2025
|
$7.00
|
$7.03
|
$6.75
|
$6.89
|
11,346
|
|
28/03/2025
|
$7.55
|
$7.59
|
$7.18
|
$7.18
|
6,597
|
|
27/03/2025
|
$7.91
|
$7.92
|
$7.49
|
$7.73
|
4,430
|
|
26/03/2025
|
$8.39
|
$8.43
|
$7.88
|
$7.93
|
3,000
|
|
25/03/2025
|
$8.52
|
$8.60
|
$8.33
|
$8.33
|
2,067
|
|
24/03/2025
|
$8.07
|
$8.51
|
$8.00
|
$8.41
|
10,243
|
|
21/03/2025
|
$7.89
|
$7.91
|
$7.68
|
$7.78
|
82,992
|
|
20/03/2025
|
$7.85
|
$8.07
|
$7.81
|
$7.84
|
13,363
|
|
19/03/2025
|
$7.62
|
$7.84
|
$7.61
|
$7.74
|
2,344
|
|
18/03/2025
|
$7.91
|
$7.92
|
$7.66
|
$7.74
|
197
|
|
17/03/2025
|
$7.83
|
$7.90
|
$7.80
|
$7.87
|
11,993
|
|
14/03/2025
|
$7.73
|
$7.86
|
$7.71
|
$7.85
|
5,821
|
|
13/03/2025
|
$7.90
|
$7.99
|
$7.61
|
$7.61
|
1,528
|
|
12/03/2025
|
$7.73
|
$8.10
|
$7.63
|
$7.90
|
73
|
|
11/03/2025
|
$7.73
|
$7.86
|
$7.49
|
$7.68
|
5,313
|
|
10/03/2025
|
$8.29
|
$8.34
|
$7.84
|
$7.89
|
29,850
|
|
07/03/2025
|
$8.41
|
$8.64
|
$8.28
|
$8.28
|
7,141
|
|
06/03/2025
|
$9.05
|
$9.13
|
$8.50
|
$8.80
|
15,364
|
|
05/03/2025
|
$8.76
|
$8.88
|
$8.51
|
$8.58
|
46,214
|
|
04/03/2025
|
$8.54
|
$8.58
|
$8.01
|
$8.01
|
2,722
|
|
03/03/2025
|
$9.78
|
$10.09
|
$9.20
|
$9.20
|
12,756
|
|
28/02/2025
|
$8.36
|
$9.11
|
$8.36
|
$8.92
|
6,660
|
|
27/02/2025
|
$9.32
|
$9.44
|
$9.16
|
$9.16
|
9,391
|
|
26/02/2025
|
$8.32
|
$9.07
|
$8.32
|
$8.98
|
9,174
|
|
25/02/2025
|
$9.25
|
$9.30
|
$8.43
|
$8.49
|
9,235
|
|
24/02/2025
|
$10.37
|
$10.37
|
$9.54
|
$9.68
|
4,802
|
|
21/02/2025
|
$11.02
|
$11.26
|
$10.95
|
$10.95
|
1,993
|
|
20/02/2025
|
$11.08
|
$11.26
|
$10.89
|
$10.91
|
2,141
|
|
19/02/2025
|
$11.24
|
$11.41
|
$11.24
|
$11.36
|
2,625
|
|
18/02/2025
|
$11.43
|
$11.56
|
$11.36
|
$11.40
|
972
|
|
17/02/2025
|
$11.48
|
$11.56
|
$11.48
|
$11.51
|
332
|
|
14/02/2025
|
$11.55
|
$11.62
|
$11.52
|
$11.52
|
1,192
|
|
13/02/2025
|
$11.20
|
$11.40
|
$11.07
|
$11.34
|
27
|
|
12/02/2025
|
$11.05
|
$11.05
|
$10.73
|
$10.84
|
676
|
|
11/02/2025
|
$11.47
|
$11.53
|
$11.19
|
$11.20
|
785
|
|
10/02/2025
|
$11.48
|
$11.53
|
$11.43
|
$11.43
|
862
|
|
07/02/2025
|
$11.28
|
$11.35
|
$11.17
|
$11.35
|
93
|
|
06/02/2025
|
$11.28
|
$11.38
|
$11.28
|
$11.35
|
230
|
|
05/02/2025
|
$11.30
|
$11.36
|
$11.30
|
$11.35
|
342
|
|
04/02/2025
|
$11.15
|
$11.37
|
$11.15
|
$11.37
|
92
|
|
03/02/2025
|
$10.58
|
$11.27
|
$10.22
|
$11.07
|
7,829
|
|
31/01/2025
|
$11.69
|
$11.98
|
$11.55
|
$11.84
|
1,360
|
|
30/01/2025
|
$11.31
|
$11.71
|
$11.17
|
$11.64
|
3,177
|
|
29/01/2025
|
$11.00
|
$11.07
|
$10.82
|
$10.82
|
6,449
|
|
28/01/2025
|
$11.24
|
$11.30
|
$10.56
|
$10.56
|
8,068
|
|
27/01/2025
|
$12.00
|
$12.21
|
$10.97
|
$10.97
|
17,687
|
|
24/01/2025
|
$13.08
|
$13.22
|
$12.87
|
$13.22
|
4,214
|
|
23/01/2025
|
$12.42
|
$13.23
|
$12.42
|
$13.04
|
14,255
|
|
22/01/2025
|
$12.40
|
$12.52
|
$12.24
|
$12.27
|
13,816
|
|
21/01/2025
|
$12.62
|
$12.89
|
$12.11
|
$12.35
|
6,375
|
|
20/01/2025
|
$13.07
|
$13.27
|
$12.88
|
$12.96
|
6,593
|
|
17/01/2025
|
$12.56
|
$13.02
|
$12.36
|
$12.94
|
3,015
|
|
16/01/2025
|
$12.07
|
$12.26
|
$11.90
|
$12.03
|
1,707
|
|
15/01/2025
|
$11.49
|
$12.03
|
$11.41
|
$12.03
|
5,322
|
|
14/01/2025
|
$11.33
|
$11.58
|
$11.30
|
$11.30
|
1,362
|
|
13/01/2025
|
$11.27
|
$11.27
|
$10.78
|
$10.84
|
5,391
|
|
10/01/2025
|
$11.04
|
$11.61
|
$11.04
|
$11.14
|
1,677
|
|
09/01/2025
|
$11.43
|
$11.47
|
$11.37
|
$11.46
|
887
|
|
08/01/2025
|
$11.78
|
$11.96
|
$11.44
|
$11.44
|
2,192
|
|
07/01/2025
|
$12.71
|
$12.74
|
$11.87
|
$12.28
|
3,000
|
|
06/01/2025
|
$12.57
|
$12.81
|
$12.43
|
$12.81
|
2,188
|
|
03/01/2025
|
$11.17
|
$12.09
|
$11.11
|
$12.09
|
236
|
|
02/01/2025
|
$11.05
|
$11.18
|
$10.89
|
$11.14
|
725
|
|
01/01/2025
|
$11.04
|
$11.11
|
$10.93
|
$11.11
|
642
|
|
31/12/2024
|
$11.04
|
$11.11
|
$10.93
|
$11.11
|
642
|
|
30/12/2024
|
$11.26
|
$11.32
|
$10.73
|
$10.79
|
626
|
|
27/12/2024
|
$11.93
|
$11.95
|
$11.33
|
$11.44
|
47
|
|
26/12/2024
|
$11.93
|
$11.63
|
$11.35
|
$11.41
|
4
|
|
25/12/2024
|
$11.93
|
$11.63
|
$11.35
|
$11.41
|
4
|
|
24/12/2024
|
$11.93
|
$11.63
|
$11.35
|
$11.41
|
4
|
|
23/12/2024
|
$11.93
|
$11.99
|
$11.38
|
$11.38
|
447
|
|
20/12/2024
|
$11.79
|
$12.05
|
$11.26
|
$12.05
|
5,422
|
|
19/12/2024
|
$13.00
|
$13.00
|
$12.13
|
$12.26
|
3,514
|
|
18/12/2024
|
$13.65
|
$13.95
|
$13.62
|
$13.68
|
5,038
|
|
17/12/2024
|
$13.71
|
$14.37
|
$13.80
|
$13.95
|
341
|
|
16/12/2024
|
$13.71
|
$14.35
|
$13.66
|
$14.29
|
5,417
|
|
13/12/2024
|
$13.33
|
$13.60
|
$13.30
|
$13.44
|
2,626
|
|
12/12/2024
|
$13.53
|
$14.00
|
$13.43
|
$13.68
|
2,706
|
|
11/12/2024
|
$13.18
|
$13.57
|
$13.03
|
$13.57
|
4,546
|
|
10/12/2024
|
$13.61
|
$13.78
|
$12.96
|
$12.96
|
1,219
|
|
09/12/2024
|
$14.78
|
$14.78
|
$13.94
|
$13.94
|
2,330
|
|
06/12/2024
|
$14.01
|
$14.83
|
$13.81
|
$14.76
|
4,460
|
|
05/12/2024
|
$14.75
|
$15.01
|
$14.30
|
$14.38
|
29,154
|
|
04/12/2024
|
$13.78
|
$13.90
|
$13.30
|
$13.57
|
3,146
|
|
03/12/2024
|
$13.30
|
$13.44
|
$12.93
|
$13.41
|
4,076
|