Horizon Kinetics Blockchain Development ETF (BCDF)

BCDF
🏛️ États-Unis →
30.86
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 27.82 27.82 27.68 27.75 0.0M
2024-12-30 27.97 27.97 27.83 27.83 0.0M
2024-12-27 28.10 28.10 28.01 28.01 0.0M
2024-12-26 27.99 28.29 27.99 28.14 0.0M
2024-12-24 27.99 27.99 27.99 27.99 0.0M
2024-12-23 28.14 28.26 28.14 28.26 0.0M
2024-12-20 28.24 28.46 28.24 28.24 0.0M
2024-12-19 28.31 28.31 28.09 28.09 0.0M
2024-12-18 29.09 29.09 28.28 28.31 0.0M
2024-12-17 29.15 29.17 29.06 29.06 0.0M
2024-12-16 29.08 29.41 29.08 29.28 0.0M
2024-12-13 29.10 29.10 29.05 29.08 0.0M
2024-12-12 29.04 29.04 29.04 29.04 0.0M
2024-12-11 29.21 29.28 29.21 29.23 0.0M
2024-12-10 29.32 29.43 29.07 29.15 0.0M
2024-12-09 29.79 29.79 29.11 29.11 0.0M
2024-12-06 29.70 29.70 29.70 29.70 0.0M
2024-12-05 30.14 30.14 30.00 30.11 0.0M
2024-12-04 29.79 29.80 29.76 29.76 0.0M
2024-12-03 29.68 29.81 29.68 29.81 0.0M
2024-12-02 30.07 30.07 29.73 29.73 0.0M
2024-11-29 30.09 30.14 30.05 30.05 0.0M
2024-11-27 29.92 29.98 29.86 29.96 0.0M
2024-11-26 29.55 29.83 29.55 29.73 0.0M
2024-11-25 29.95 29.98 29.79 29.82 0.0M
2024-11-22 29.64 30.15 29.64 30.14 0.0M
2024-11-21 29.69 29.69 29.50 29.64 0.0M
2024-11-20 29.21 29.21 29.21 29.21 0.0M
2024-11-19 29.33 29.40 29.30 29.30 0.0M
2024-11-18 28.88 29.02 28.88 28.93 0.0M
2024-11-15 28.51 28.51 28.36 28.44 0.0M
2024-11-14 29.23 29.23 28.61 28.61 0.0M
2024-11-13 29.57 29.78 29.18 29.18 0.0M
2024-11-12 29.80 29.80 29.52 29.59 0.0M
2024-11-11 29.90 30.05 29.71 29.71 0.0M
2024-11-08 29.36 29.74 29.34 29.63 0.0M
2024-11-07 29.32 29.32 29.30 29.32 0.0M
2024-11-06 28.56 28.92 28.56 28.88 0.0M
2024-11-05 28.51 28.51 28.51 28.51 0.0M
2024-11-04 28.21 28.21 28.08 28.08 0.0M
2024-11-01 28.32 28.34 28.17 28.17 0.0M
2024-10-31 28.30 28.43 28.30 28.37 0.0M
2024-10-30 28.80 28.86 28.67 28.85 0.0M
2024-10-29 28.75 28.98 28.75 28.88 0.0M
2024-10-28 28.71 28.90 28.71 28.89 0.0M
2024-10-25 28.63 28.76 28.63 28.76 0.0M
2024-10-24 28.63 28.95 28.63 28.80 0.0M
2024-10-23 28.29 28.29 28.29 28.29 0.0M
2024-10-22 28.72 28.72 28.72 28.72 0.0M
2024-10-21 28.76 28.76 28.76 28.76 0.0M
2024-10-18 28.83 28.83 28.81 28.81 0.0M
2024-10-17 28.77 28.78 28.65 28.65 0.0M
2024-10-16 28.72 28.72 28.66 28.66 0.0M
2024-10-15 28.46 28.46 28.46 28.46 0.0M
2024-10-14 28.33 28.70 28.33 28.70 0.0M
2024-10-11 28.04 28.23 28.04 28.23 0.0M
2024-10-10 28.19 28.19 28.04 28.08 0.0M
2024-10-09 28.14 28.27 28.14 28.26 0.0M
2024-10-08 28.07 28.18 28.05 28.18 0.0M
2024-10-07 28.18 28.18 27.92 27.92 0.0M
2024-10-04 28.27 28.40 28.27 28.38 0.0M
2024-10-03 28.14 28.14 28.14 28.14 0.0M
2024-10-02 28.05 28.09 28.00 28.09 0.0M
2024-10-01 27.84 28.07 27.84 28.07 0.0M
2024-09-30 27.87 27.90 27.87 27.90 0.0M
2024-09-27 27.87 27.95 27.79 27.83 0.0M
2024-09-26 27.80 27.88 27.80 27.88 0.0M
2024-09-25 27.70 27.72 27.63 27.63 0.0M
2024-09-24 27.84 28.01 27.84 27.86 0.0M
2024-09-23 27.54 27.75 27.54 27.67 0.0M
2024-09-20 27.38 27.43 27.38 27.43 0.0M
2024-09-19 27.39 27.76 27.39 27.51 0.0M
2024-09-18 27.25 27.54 27.25 27.26 0.0M
2024-09-17 27.34 27.34 27.31 27.31 0.0M
2024-09-16 27.29 27.29 27.29 27.29 0.0M
2024-09-13 27.22 27.28 27.15 27.15 0.0M
2024-09-12 26.93 27.14 26.93 27.11 0.0M
2024-09-11 26.95 26.95 26.95 26.95 0.0M
2024-09-10 26.71 26.93 26.71 26.93 0.0M
2024-09-09 26.83 26.98 26.83 26.88 0.0M
2024-09-06 26.57 26.79 26.51 26.51 0.0M
2024-09-05 26.72 27.18 26.72 26.95 0.0M
2024-09-04 26.54 26.55 26.48 26.51 0.0M
2024-09-03 26.52 26.52 26.52 26.52 0.0M
2024-08-30 27.03 27.03 26.88 26.88 0.0M
2024-08-29 27.01 27.01 26.87 26.87 0.0M
2024-08-28 26.83 26.92 26.81 26.81 0.0M
2024-08-27 26.79 27.19 26.45 27.18 0.0M
2024-08-26 26.81 26.81 26.81 26.81 0.0M
2024-08-23 27.27 27.28 26.88 26.92 0.0M
2024-08-22 26.57 26.63 26.55 26.55 0.0M
2024-08-21 26.50 26.88 26.50 26.79 0.0M
2024-08-20 26.46 28.06 26.42 26.42 0.0M
2024-08-19 26.38 26.51 26.31 26.34 0.0M
2024-08-16 26.11 26.23 26.11 26.23 0.0M
2024-08-15 26.02 26.02 26.02 26.02 0.0M
2024-08-14 25.88 25.98 25.83 25.98 0.0M
2024-08-13 25.84 25.95 25.84 25.95 0.0M
2024-08-12 25.78 25.78 25.71 25.71 0.0M
2024-08-09 25.53 25.64 25.48 25.64 0.0M
2024-08-08 25.40 25.46 25.40 25.46 0.0M
2024-08-07 25.09 25.10 25.00 25.00 0.0M
2024-08-06 24.71 24.97 24.70 24.97 0.0M
2024-08-05 24.31 24.67 24.30 24.66 0.0M
2024-08-02 25.23 25.23 25.09 25.11 0.0M
2024-08-01 25.85 25.85 25.44 25.44 0.0M
2024-07-31 25.80 25.95 25.80 25.91 0.0M
2024-07-30 25.70 25.70 25.70 25.70 0.0M
2024-07-29 25.71 25.71 25.65 25.65 0.0M
2024-07-26 25.69 25.69 25.69 25.69 0.0M
2024-07-25 25.62 25.62 25.47 25.47 0.0M
2024-07-24 25.41 25.41 25.41 25.41 0.0M
2024-07-23 25.75 25.75 25.66 25.66 0.0M
2024-07-22 25.76 25.76 25.76 25.76 0.0M
2024-07-19 25.65 25.71 25.65 25.71 0.0M
2024-07-18 25.91 25.94 25.64 25.64 0.0M
2024-07-17 25.94 25.95 25.88 25.88 0.0M
2024-07-16 25.91 25.92 25.91 25.92 0.0M
2024-07-15 25.41 25.64 25.41 25.64 0.0M
2024-07-12 25.24 25.51 25.24 25.33 0.0M
2024-07-11 25.05 25.19 24.98 25.11 0.0M
2024-07-10 24.74 24.86 24.74 24.86 0.0M
2024-07-09 24.63 24.65 24.56 24.56 0.0M
2024-07-08 24.80 24.80 24.74 24.74 0.0M
2024-07-05 24.72 24.81 24.72 24.81 0.0M
2024-07-03 24.86 24.86 24.86 24.86 0.0M
2024-07-02 24.74 24.74 24.74 24.74 0.0M
2024-07-01 24.59 24.59 24.59 24.59 0.0M
2024-06-28 24.61 24.61 24.61 24.61 0.0M
2024-06-27 24.79 24.80 24.76 24.76 0.0M
2024-06-26 24.46 24.68 24.46 24.61 0.0M
2024-06-25 24.55 24.55 24.48 24.51 0.0M
2024-06-24 24.48 24.48 24.48 24.48 0.0M
2024-06-21 24.40 24.40 24.40 24.40 0.0M
2024-06-20 24.33 24.44 24.33 24.44 0.0M
2024-06-18 24.25 24.25 24.25 24.25 0.0M
2024-06-17 24.05 24.23 24.01 24.23 0.0M
2024-06-14 24.06 24.12 24.06 24.08 0.0M
2024-06-13 24.41 24.41 24.23 24.24 0.0M
2024-06-12 24.75 24.75 24.46 24.46 0.0M
2024-06-11 24.31 24.50 24.31 24.50 0.0M
2024-06-10 24.60 24.60 24.60 24.60 0.0M
2024-06-07 24.65 24.65 24.51 24.51 0.0M
2024-06-06 24.67 24.75 24.67 24.75 0.0M
2024-06-05 24.70 24.78 24.70 24.78 0.0M
2024-06-04 24.49 24.51 24.49 24.51 0.0M
2024-06-03 24.36 24.36 24.36 24.36 0.0M
2024-05-31 24.53 24.54 24.43 24.49 0.0M
2024-05-30 24.46 24.46 24.46 24.46 0.0M
2024-05-29 24.35 24.35 24.32 24.32 0.0M
2024-05-28 24.83 24.83 24.66 24.66 0.0M
2024-05-24 24.89 24.92 24.85 24.92 0.0M
2024-05-23 24.85 24.88 24.63 24.63 0.0M
2024-05-22 24.85 24.88 24.76 24.76 0.0M
2024-05-21 24.80 24.80 24.80 24.80 0.0M
2024-05-20 24.64 24.73 24.55 24.73 0.0M
2024-05-17 24.50 24.63 24.50 24.63 0.0M
2024-05-16 24.42 24.48 24.42 24.47 0.0M
2024-05-15 24.33 24.65 24.30 24.64 0.0M
2024-05-14 24.17 24.17 24.17 24.17 0.0M
2024-05-13 24.15 24.15 24.13 24.13 0.0M
2024-05-10 24.49 24.49 24.25 24.29 0.0M
2024-05-09 24.42 24.42 24.42 24.42 0.0M
2024-05-08 24.28 24.28 24.28 24.28 0.0M
2024-05-07 24.37 24.41 24.29 24.30 0.0M
2024-05-06 24.20 24.29 24.18 24.29 0.0M
2024-05-03 23.91 23.98 23.91 23.98 0.0M
2024-05-02 23.65 23.74 23.65 23.74 0.0M
2024-05-01 23.51 23.60 23.51 23.60 0.0M
2024-04-30 23.68 23.68 23.52 23.52 0.0M
2024-04-29 23.96 23.98 23.90 23.98 0.0M
2024-04-26 23.89 24.00 23.84 23.86 0.0M
2024-04-25 23.50 23.80 23.50 23.80 0.0M
2024-04-24 23.71 23.71 23.70 23.70 0.0M
2024-04-23 23.81 23.81 23.81 23.81 0.0M
2024-04-22 23.65 23.65 23.65 23.65 0.0M
2024-04-19 23.51 23.51 23.44 23.49 0.0M
2024-04-18 23.51 23.51 23.46 23.46 0.0M
2024-04-17 23.66 23.66 23.45 23.45 0.0M
2024-04-16 23.47 23.48 23.47 23.48 0.0M
2024-04-15 24.07 24.07 23.64 23.64 0.0M
2024-04-12 23.99 23.99 23.99 23.99 0.0M
2024-04-11 24.27 24.37 24.26 24.33 0.0M
2024-04-10 24.34 24.44 24.34 24.34 0.0M
2024-04-09 24.75 24.75 24.32 24.45 0.0M
2024-04-08 24.78 24.78 24.78 24.78 0.0M
2024-04-05 24.63 24.63 24.63 24.63 0.0M
2024-04-04 24.73 24.75 24.56 24.56 0.0M
2024-04-03 24.51 24.77 24.51 24.66 0.0M
2024-04-02 24.55 24.65 24.35 24.40 0.0M
2024-04-01 24.86 25.01 24.75 24.76 0.0M
2024-03-28 24.85 25.00 24.85 25.00 0.0M
2024-03-27 24.72 24.74 24.67 24.70 0.0M
2024-03-26 24.75 24.80 24.71 24.71 0.0M
2024-03-25 24.71 24.77 24.71 24.75 0.0M
2024-03-22 24.67 24.67 24.53 24.54 0.0M
2024-03-21 24.68 24.85 24.68 24.79 0.0M
2024-03-20 24.47 24.70 24.47 24.70 0.0M
2024-03-19 24.67 24.74 24.54 24.54 0.0M
2024-03-18 24.62 24.68 24.60 24.60 0.0M
2024-03-15 24.60 24.79 24.60 24.77 0.0M
2024-03-14 24.69 24.69 24.65 24.65 0.0M
2024-03-13 25.09 25.09 24.95 24.95 0.0M
2024-03-12 24.78 25.26 24.78 24.96 0.0M
2024-03-11 24.95 24.95 24.82 24.86 0.0M
2024-03-08 24.97 25.16 24.82 24.86 0.0M
2024-03-07 25.32 25.32 24.87 25.06 0.0M
2024-03-06 24.93 25.15 24.91 25.09 0.0M
2024-03-05 24.89 25.00 24.88 24.88 0.0M
2024-03-04 24.97 24.98 24.89 24.89 0.0M
2024-03-01 24.55 24.81 24.55 24.80 0.0M
2024-02-29 25.30 25.30 24.75 24.80 0.0M
2024-02-28 25.04 25.27 24.97 25.17 0.0M
2024-02-27 25.05 25.27 24.94 25.00 0.0M
2024-02-26 24.77 24.95 24.76 24.92 0.0M
2024-02-23 24.68 24.77 24.65 24.74 0.0M
2024-02-22 24.52 24.66 24.49 24.55 0.0M
2024-02-21 24.39 24.39 24.39 24.39 0.0M
2024-02-20 24.40 24.41 24.40 24.41 0.0M
2024-02-16 24.43 24.49 24.35 24.35 0.0M
2024-02-15 24.31 24.39 24.31 24.36 0.0M
2024-02-14 24.42 24.42 24.33 24.33 0.0M
2024-02-13 24.06 24.06 24.06 24.06 0.0M
2024-02-12 24.20 24.48 24.20 24.30 0.0M
2024-02-09 24.00 24.10 24.00 24.10 0.0M
2024-02-08 23.90 23.91 23.77 23.85 0.0M
2024-02-07 23.82 23.89 23.82 23.89 0.0M
2024-02-06 23.71 23.72 23.71 23.72 0.0M
2024-02-05 23.73 23.73 23.60 23.66 0.0M
2024-02-02 23.84 23.84 23.82 23.83 0.0M
2024-02-01 23.81 23.92 23.81 23.92 0.0M
2024-01-31 24.16 24.17 23.77 23.77 0.0M
2024-01-30 24.20 24.20 24.18 24.18 0.0M
2024-01-29 24.22 24.22 24.20 24.20 0.0M
2024-01-26 24.03 24.06 24.03 24.06 0.0M
2024-01-25 23.77 23.80 23.77 23.80 0.0M
2024-01-24 24.05 24.05 23.85 23.85 0.0M
2024-01-23 23.91 23.93 23.91 23.91 0.0M
2024-01-22 24.08 24.08 24.03 24.03 0.0M
2024-01-19 23.98 23.98 23.98 23.98 0.0M
2024-01-18 23.83 23.93 23.83 23.83 0.0M
2024-01-17 23.69 23.82 23.69 23.79 0.0M
2024-01-16 23.98 23.98 23.87 23.87 0.0M
2024-01-12 24.23 24.23 24.21 24.22 0.0M
2024-01-11 24.54 24.54 24.04 24.19 0.0M
2024-01-10 24.06 24.45 24.06 24.41 0.0M
2024-01-09 24.21 24.28 24.11 24.11 0.0M
2024-01-08 23.91 24.41 23.91 24.39 0.0M
2024-01-05 23.74 23.89 23.74 23.81 0.0M
2024-01-04 23.77 23.95 23.77 23.87 0.0M
2024-01-03 23.97 24.01 23.72 23.73 0.0M
2024-01-02 24.40 24.40 24.19 24.19 0.0M