Global X ETFs Icav Global X Blockchain UCITS ETF
(BKCH)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
02/12/2024
|
$14.01
|
$14.01
|
$13.68
|
$13.73
|
2,469
|
|
29/11/2024
|
$13.91
|
$14.50
|
$13.77
|
$13.58
|
2,786
|
|
28/11/2024
|
$13.48
|
$13.65
|
$13.44
|
$13.58
|
1,082
|
|
27/11/2024
|
$12.98
|
$13.27
|
$12.98
|
$13.16
|
717
|
|
26/11/2024
|
$12.99
|
$13.38
|
$11.00
|
$13.32
|
2,280
|
|
25/11/2024
|
$13.78
|
$13.92
|
$13.22
|
$13.79
|
2,514
|
|
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
|