Global X ETFs Icav Global X Blockchain UCITS ETF
(BKCH)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$12.97
|
$13.15
|
$12.50
|
$12.99
|
8,120
|
|
21/11/2024
|
$13.38
|
$13.63
|
$12.67
|
$12.99
|
4,409
|
|
20/11/2024
|
$12.97
|
$13.52
|
$12.74
|
$12.91
|
7,419
|
|
19/11/2024
|
$12.71
|
$13.03
|
$12.42
|
$13.03
|
3,295
|
|
18/11/2024
|
$12.86
|
$12.93
|
$12.29
|
$12.89
|
1,887
|
|
15/11/2024
|
$12.32
|
$12.49
|
$11.96
|
$12.25
|
8,473
|
|
14/11/2024
|
$12.96
|
$13.11
|
$12.14
|
$12.25
|
7,270
|
|
13/11/2024
|
$13.46
|
$14.35
|
$13.45
|
$13.64
|
12,974
|
|
12/11/2024
|
$14.67
|
$15.00
|
$12.00
|
$13.55
|
13,996
|
|
11/11/2024
|
$13.21
|
$14.24
|
$13.20
|
$14.09
|
23,206
|
|
08/11/2024
|
$12.06
|
$12.27
|
$11.93
|
$11.96
|
1,163
|
|
07/11/2024
|
$11.60
|
$12.00
|
$11.55
|
$12.00
|
3,157
|
|
06/11/2024
|
$11.05
|
$11.50
|
$10.79
|
$11.50
|
24,827
|
|
05/11/2024
|
$9.56
|
$9.92
|
$9.56
|
$9.92
|
93,559
|
|
04/11/2024
|
$9.72
|
$9.72
|
$9.52
|
$9.52
|
4,367
|
|
01/11/2024
|
$9.96
|
$10.29
|
$9.80
|
$10.06
|
9,005
|
|
31/10/2024
|
$10.88
|
$10.91
|
$10.06
|
$10.06
|
473
|
|
30/10/2024
|
$11.03
|
$11.65
|
$10.68
|
$11.07
|
2,436
|
|
29/10/2024
|
$11.33
|
$11.50
|
$11.11
|
$11.30
|
3,811
|
|
28/10/2024
|
$10.56
|
$10.98
|
$10.42
|
$10.98
|
36
|
|
25/10/2024
|
$10.47
|
$10.58
|
$10.34
|
$10.51
|
425
|
|
24/10/2024
|
$10.41
|
$10.56
|
$10.35
|
$10.24
|
5,194
|
|
23/10/2024
|
$10.28
|
$11.15
|
$10.24
|
$10.24
|
64
|
|
22/10/2024
|
$10.30
|
$10.98
|
$10.50
|
$10.69
|
96
|
|
21/10/2024
|
$10.30
|
$11.00
|
$10.14
|
$10.28
|
1,564
|
|
18/10/2024
|
$9.78
|
$10.20
|
$7.89
|
$10.14
|
91
|
|
17/10/2024
|
$9.78
|
$11.50
|
$7.89
|
$9.95
|
226
|
|
16/10/2024
|
$9.76
|
$9.90
|
$8.99
|
$9.90
|
2,493
|
|
15/10/2024
|
$9.23
|
$9.85
|
$9.23
|
$9.38
|
2,401
|
|
14/10/2024
|
$9.35
|
$9.44
|
$9.13
|
$9.39
|
23,643
|
|
11/10/2024
|
$8.57
|
$8.76
|
$8.49
|
$8.76
|
10
|
|
10/10/2024
|
$8.57
|
$8.57
|
$8.33
|
$8.43
|
98
|
|
09/10/2024
|
$8.82
|
$8.81
|
$8.67
|
$8.67
|
549
|
|
08/10/2024
|
$8.82
|
$8.84
|
$8.62
|
$8.67
|
8,858
|
|
07/10/2024
|
$9.18
|
$9.19
|
$8.96
|
$8.96
|
384
|
|
04/10/2024
|
$8.82
|
$8.99
|
$8.82
|
$8.84
|
2,571
|
|
03/10/2024
|
$9.27
|
$8.74
|
$8.65
|
$8.65
|
5
|
|
02/10/2024
|
$9.27
|
$8.62
|
$8.51
|
$8.61
|
433
|
|
01/10/2024
|
$9.27
|
$9.34
|
$8.60
|
$8.60
|
272
|
|
30/09/2024
|
$9.27
|
$9.49
|
$9.20
|
$9.33
|
2,555
|
|
27/09/2024
|
$9.31
|
$9.79
|
$9.44
|
$9.56
|
421
|
|
26/09/2024
|
$9.31
|
$9.53
|
$9.21
|
$9.53
|
1,196
|
|
25/09/2024
|
$9.01
|
$9.34
|
$9.01
|
$9.25
|
1,698
|
|
24/09/2024
|
$8.44
|
$8.90
|
$8.65
|
$8.65
|
77
|
|
23/09/2024
|
$8.44
|
$10.03
|
$8.35
|
$8.63
|
0
|
|
20/09/2024
|
$8.44
|
$8.57
|
$8.35
|
$8.35
|
400
|
|
19/09/2024
|
$8.26
|
$8.75
|
$8.61
|
$8.73
|
26
|
|
18/09/2024
|
$8.26
|
$8.47
|
$8.30
|
$8.52
|
2
|
|
17/09/2024
|
$8.26
|
$8.52
|
$8.26
|
$8.52
|
4,291
|
|
16/09/2024
|
$8.29
|
$8.32
|
$8.19
|
$8.22
|
27
|
|
13/09/2024
|
$8.29
|
$8.45
|
$8.23
|
$8.18
|
2,362
|
|
12/09/2024
|
$8.24
|
$8.33
|
$8.13
|
$7.95
|
46
|
|
11/09/2024
|
$7.98
|
$8.07
|
$7.89
|
$7.95
|
521
|
|
10/09/2024
|
$7.90
|
$7.92
|
$7.82
|
$7.92
|
15,922
|
|
09/09/2024
|
$7.54
|
$7.62
|
$7.40
|
$7.62
|
22
|
|
06/09/2024
|
$7.54
|
$7.89
|
$7.39
|
$7.39
|
51
|
|
05/09/2024
|
$7.54
|
$7.97
|
$7.54
|
$7.67
|
7,201
|
|
04/09/2024
|
$7.76
|
$7.76
|
$7.41
|
$7.66
|
6,450
|
|
03/09/2024
|
$8.51
|
$8.52
|
$7.88
|
$7.88
|
1,081
|
|
02/09/2024
|
$8.56
|
$8.39
|
$8.38
|
$8.39
|
160
|
|
30/08/2024
|
$8.56
|
$8.56
|
$8.39
|
$8.39
|
121
|
|
29/08/2024
|
$8.61
|
$9.05
|
$8.58
|
$9.05
|
276
|
|
28/08/2024
|
$8.67
|
$8.92
|
$8.52
|
$8.56
|
9,471
|
|
27/08/2024
|
$9.00
|
$9.39
|
$8.89
|
$8.89
|
260
|
|
26/08/2024
|
$9.20
|
$9.34
|
$9.05
|
$9.09
|
2,919
|
|
23/08/2024
|
$9.20
|
$9.34
|
$9.05
|
$9.09
|
2,919
|
|
22/08/2024
|
$9.20
|
$9.34
|
$9.05
|
$9.09
|
2,919
|
|
21/08/2024
|
$8.92
|
$9.05
|
$8.88
|
$9.03
|
2,637
|
|
20/08/2024
|
$9.21
|
$9.21
|
$8.87
|
$8.87
|
639
|
|
19/08/2024
|
$8.60
|
$8.96
|
$8.45
|
$8.78
|
63
|
|
16/08/2024
|
$8.09
|
$8.54
|
$8.38
|
$8.38
|
204
|
|
15/08/2024
|
$8.09
|
$8.45
|
$8.09
|
$8.44
|
630
|
|
14/08/2024
|
$8.53
|
$8.53
|
$8.13
|
$8.13
|
136
|
|
13/08/2024
|
$8.22
|
$8.34
|
$8.15
|
$8.15
|
564
|
|
12/08/2024
|
$8.36
|
$8.36
|
$8.19
|
$8.24
|
1,915
|
|
09/08/2024
|
$8.80
|
$8.87
|
$8.41
|
$8.41
|
101
|
|
08/08/2024
|
$8.09
|
$8.44
|
$8.01
|
$8.40
|
17,940
|
|
07/08/2024
|
$8.48
|
$8.68
|
$8.21
|
$8.21
|
2,532
|
|
06/08/2024
|
$8.71
|
$8.75
|
$8.19
|
$8.20
|
1,083
|
|
05/08/2024
|
$7.53
|
$8.35
|
$6.31
|
$8.04
|
17,558
|
|
02/08/2024
|
$9.39
|
$10.31
|
$9.10
|
$9.19
|
1,231
|
|
01/08/2024
|
$10.16
|
$10.16
|
$9.71
|
$9.73
|
398
|
|
31/07/2024
|
$10.04
|
$10.28
|
$10.03
|
$10.24
|
1,728
|
|
30/07/2024
|
$10.07
|
$10.13
|
$9.86
|
$9.91
|
527
|
|
29/07/2024
|
$10.82
|
$10.92
|
$10.35
|
$10.35
|
8,891
|
|
26/07/2024
|
$10.85
|
$10.85
|
$10.50
|
$10.34
|
787
|
|
25/07/2024
|
$11.32
|
$10.64
|
$10.34
|
$10.34
|
72
|
|
24/07/2024
|
$11.32
|
$11.45
|
$11.21
|
$11.21
|
791
|
|
23/07/2024
|
$11.53
|
$11.86
|
$11.39
|
$11.67
|
4,489
|
|
22/07/2024
|
$11.54
|
$11.83
|
$11.38
|
$11.40
|
8,871
|
|
19/07/2024
|
$11.01
|
$11.44
|
$10.96
|
$11.15
|
22,650
|
|
18/07/2024
|
$12.10
|
$12.22
|
$11.36
|
$11.43
|
3,002
|
|
17/07/2024
|
$12.41
|
$12.55
|
$12.18
|
$12.20
|
9,517
|
|
16/07/2024
|
$11.83
|
$12.26
|
$11.71
|
$12.26
|
6,409
|
|
15/07/2024
|
$11.22
|
$11.50
|
$11.12
|
$11.40
|
32,244
|
|
12/07/2024
|
$10.17
|
$10.34
|
$10.00
|
$10.34
|
83,588
|
|
11/07/2024
|
$10.20
|
$10.57
|
$10.16
|
$10.17
|
1,224
|
|
10/07/2024
|
$10.46
|
$10.55
|
$10.26
|
$10.38
|
1,539
|
|
09/07/2024
|
$10.83
|
$11.06
|
$10.31
|
$10.31
|
2,269
|
|
08/07/2024
|
$10.75
|
$11.01
|
$10.56
|
$10.85
|
1,509
|
|
05/07/2024
|
$9.92
|
$10.41
|
$9.92
|
$10.41
|
10,378
|
|
04/07/2024
|
$10.53
|
$10.53
|
$10.33
|
$10.42
|
62,266
|
|
03/07/2024
|
$10.76
|
$10.78
|
$10.48
|
$10.66
|
386
|
|
02/07/2024
|
$10.79
|
$10.85
|
$10.70
|
$10.84
|
3,264
|
|
01/07/2024
|
$10.47
|
$10.72
|
$10.26
|
$10.58
|
29,394
|
|
28/06/2024
|
$10.30
|
$10.33
|
$10.12
|
$10.12
|
2,428
|
|
27/06/2024
|
$10.25
|
$10.41
|
$10.17
|
$10.18
|
12,182
|
|
26/06/2024
|
$10.38
|
$10.61
|
$10.37
|
$10.56
|
2,647
|
|
25/06/2024
|
$10.32
|
$10.40
|
$10.00
|
$10.40
|
223
|
|
24/06/2024
|
$9.92
|
$10.04
|
$9.64
|
$10.01
|
3,127
|
|
21/06/2024
|
$10.66
|
$10.86
|
$10.25
|
$10.25
|
1,084
|
|
20/06/2024
|
$10.94
|
$11.05
|
$10.68
|
$10.97
|
6,047
|
|
19/06/2024
|
$10.81
|
$10.92
|
$10.73
|
$10.73
|
528
|
|
18/06/2024
|
$10.76
|
$10.80
|
$10.47
|
$10.54
|
400
|
|
17/06/2024
|
$10.24
|
$10.36
|
$10.16
|
$10.23
|
1,057
|
|
14/06/2024
|
$10.44
|
$10.77
|
$10.29
|
$10.35
|
6,082
|
|
13/06/2024
|
$10.18
|
$10.27
|
$10.04
|
$10.05
|
14,721
|
|
12/06/2024
|
$9.72
|
$10.26
|
$9.70
|
$10.26
|
1,173
|
|
11/06/2024
|
$9.29
|
$9.48
|
$8.90
|
$9.22
|
1,540
|
|
10/06/2024
|
$9.60
|
$9.87
|
$9.07
|
$9.60
|
1,650
|
|
07/06/2024
|
$9.89
|
$10.06
|
$9.82
|
$10.06
|
2,723
|
|
06/06/2024
|
$9.51
|
$9.89
|
$9.37
|
$9.89
|
1,854
|
|
05/06/2024
|
$9.37
|
$9.41
|
$9.05
|
$9.20
|
8,259
|
|
04/06/2024
|
$8.78
|
$9.02
|
$8.78
|
$9.02
|
556
|
|
03/06/2024
|
$9.11
|
$9.27
|
$8.90
|
$8.96
|
1,524
|
|
31/05/2024
|
$8.90
|
$9.01
|
$8.85
|
$8.85
|
530
|
|
30/05/2024
|
$8.99
|
$9.08
|
$8.83
|
$8.98
|
505
|
|
29/05/2024
|
$8.92
|
$9.19
|
$8.92
|
$8.99
|
337
|
|
28/05/2024
|
$9.21
|
$9.24
|
$8.81
|
$9.24
|
3,600
|
|
27/05/2024
|
$8.81
|
$9.17
|
$8.72
|
$9.17
|
999
|