Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Blockchain ETF (NQ: BKCH )

46.69 +0.21 (+0.45%)
Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2019 92.68 92.68 0 +0.00(+0.00%)
Sep 26, 2019 95.69 95.69 95.62 95.62 90 -0.60(-0.62%)
Sep 25, 2019 96.22 96.22 96.22 1 +0.00(+0.00%)
Sep 24, 2019 97.00 97.00 96.22 96.22 198 -0.72(-0.74%)
Sep 23, 2019 97.11 97.11 96.94 96.94 196 -0.43(-0.44%)
Sep 19, 2019 97.37 97.37 97.37 0 +0.77(+0.79%)
Sep 17, 2019 96.61 96.61 96.61 0 +1.24(+1.30%)
Sep 16, 2019 95.36 95.36 95.36 95.36 200 +0.07(+0.08%)
Sep 13, 2019 95.29 95.29 95.29 95.29 26 -1.11(-1.15%)
Sep 12, 2019 96.36 96.40 96.36 96.40 89 +1.30(+1.37%)
Sep 11, 2019 95.40 95.70 94.58 95.10 31,793 +0.50(+0.53%)
Sep 10, 2019 94.36 95.32 94.36 94.60 926 -5.41(-5.41%)
Sep 09, 2019 100.02 100.02 100.02 23 +0.00(+0.00%)
Sep 06, 2019 100.02 100.02 100.02 100.02 214 -0.51(-0.51%)
Sep 05, 2019 99.38 100.53 99.31 100.53 1,056 +1.39(+1.40%)
Sep 04, 2019 99.27 99.27 99.06 99.14 164 -0.62(-0.62%)
Sep 03, 2019 99.75 99.75 99.75 4 +0.00(+0.00%)
Aug 30, 2019 99.75 99.75 99.75 99.75 134 +0.27(+0.27%)
Aug 29, 2019 100.20 100.20 99.48 99.48 128 +2.11(+2.17%)
Aug 28, 2019 96.89 97.37 96.89 97.37 53 -2.94(-2.93%)
Aug 27, 2019 100.31 100.31 100.31 0 +0.00(+0.00%)
Aug 26, 2019 100.31 100.31 100.31 7 +0.00(+0.00%)
Aug 23, 2019 100.31 100.31 100.31 100.31 53 +1.12(+1.13%)
Aug 22, 2019 99.20 99.20 99.20 99.20 37 -1.65(-1.63%)
Aug 21, 2019 100.57 100.92 100.57 100.84 349 +1.92(+1.94%)
Aug 20, 2019 98.92 98.92 98.92 1 +0.00(+0.00%)
Aug 19, 2019 99.24 99.27 98.92 98.92 228 +0.99(+1.01%)
Aug 16, 2019 97.89 97.93 97.89 97.93 107 +0.66(+0.68%)
Aug 15, 2019 97.27 97.27 97.27 13 +0.00(+0.00%)
Aug 14, 2019 97.60 97.60 96.96 97.27 382 -1.26(-1.27%)
Aug 12, 2019 98.53 98.53 98.53 0 -2.43(-2.41%)
Aug 09, 2019 100.96 100.96 100.96 100.96 80 +0.17(+0.17%)
Aug 08, 2019 100.78 100.78 100.78 100.78 69 +2.37(+2.41%)
Aug 07, 2019 97.71 98.41 97.71 98.41 355 +0.71(+0.72%)
Aug 06, 2019 97.61 97.71 97.61 97.71 76 +0.48(+0.50%)
Aug 05, 2019 97.72 97.72 97.22 97.22 198 -4.06(-4.00%)
Aug 02, 2019 102.32 102.47 100.54 101.28 779 -3.46(-3.31%)
Aug 01, 2019 104.74 104.74 104.74 104.74 91 +1.30(+1.26%)
Jul 31, 2019 106.01 106.01 103.44 103.44 172 -2.10(-1.99%)
Jul 30, 2019 104.52 105.60 104.52 105.54 221 +0.24(+0.23%)
Jul 29, 2019 104.70 105.30 104.70 105.30 99 -2.49(-2.31%)
Jul 26, 2019 107.21 107.79 107.21 107.79 188 +1.19(+1.12%)
Jul 25, 2019 106.23 106.60 106.23 106.60 88 +0.74(+0.70%)
Jul 24, 2019 105.86 105.86 105.86 105.86 57 +0.41(+0.39%)
Jul 23, 2019 105.82 106.04 105.41 105.45 806 -1.10(-1.03%)
Jul 22, 2019 106.53 106.57 106.49 106.55 238 -0.46(-0.43%)
Jul 19, 2019 107.01 107.01 107.01 107.01 134 +1.88(+1.79%)
Jul 18, 2019 105.13 105.13 105.13 105.13 26 -0.77(-0.73%)
Jul 17, 2019 105.90 105.90 105.90 105.90 67 -0.21(-0.20%)
Jul 16, 2019 106.71 106.71 106.11 106.11 73 -0.08(-0.08%)
Jul 15, 2019 106.19 106.19 106.19 106.19 418 -0.04(-0.04%)
Jul 12, 2019 105.49 106.23 105.49 106.23 483 +1.45(+1.39%)
Jul 11, 2019 104.78 104.78 104.78 20 +0.00(+0.00%)
Jul 10, 2019 104.78 105.08 104.78 104.78 291 +0.67(+0.64%)
Jul 09, 2019 103.65 104.11 103.65 104.11 707 +1.05(+1.01%)
Jul 08, 2019 103.14 103.14 102.91 103.06 935 +0.74(+0.72%)
Jul 05, 2019 102.32 102.33 102.32 102.33 134 -1.04(-1.01%)
Jul 03, 2019 103.29 103.38 103.29 103.36 188 +1.58(+1.55%)
Jul 02, 2019 101.65 101.78 101.65 101.78 135 +0.79(+0.78%)
Jul 01, 2019 101.38 101.38 100.99 100.99 315 +1.17(+1.17%)
Jun 28, 2019 99.83 99.83 99.83 0 +0.00(+0.00%)
Jun 27, 2019 99.53 99.83 99.53 99.83 122 +0.85(+0.86%)
Jun 26, 2019 99.05 99.08 98.97 98.97 7,100 -0.75(-0.75%)
Jun 25, 2019 99.75 99.75 99.72 99.72 67 -1.74(-1.72%)
Jun 24, 2019 102.40 102.40 101.02 101.47 2,351 -1.79(-1.73%)
Jun 21, 2019 103.25 103.25 103.25 103.25 26 -0.03(-0.03%)
Jun 20, 2019 102.47 104.09 102.47 103.28 3,787 +1.63(+1.61%)
Jun 19, 2019 101.65 101.65 101.65 101.65 26 -0.52(-0.51%)
Jun 18, 2019 102.14 102.44 101.97 102.17 391 +2.08(+2.07%)
Jun 17, 2019 100.10 100.10 100.10 100.10 64 +0.94(+0.95%)
Jun 14, 2019 99.23 99.23 99.16 99.16 161 -0.86(-0.86%)
Jun 13, 2019 99.97 100.02 99.97 100.02 62 +0.78(+0.79%)
Jun 12, 2019 99.23 99.23 99.23 99.23 62 +0.36(+0.37%)
Jun 11, 2019 100.75 100.75 98.87 98.87 174 -2.00(-1.99%)
Jun 10, 2019 101.84 101.84 100.80 100.87 221 +1.97(+2.00%)
Jun 07, 2019 99.01 99.08 98.38 98.90 2,686 +3.56(+3.74%)
Jun 06, 2019 95.34 95.34 95.34 95.34 66 -1.73(-1.78%)
Jun 05, 2019 97.07 97.07 97.07 97.07 53 +2.04(+2.15%)
Jun 04, 2019 93.98 95.03 93.24 95.03 3,076 +1.86(+2.00%)
Jun 03, 2019 95.92 95.96 93.17 93.17 914 -2.54(-2.65%)
May 31, 2019 95.88 96.70 95.70 95.70 161 -1.07(-1.11%)
May 30, 2019 96.78 96.78 96.78 96.78 404 +0.22(+0.23%)
May 29, 2019 97.11 97.26 96.27 96.55 676 -1.41(-1.44%)
May 28, 2019 98.23 98.71 97.97 97.97 616 +0.82(+0.84%)
May 24, 2019 98.34 98.34 97.15 97.15 2,794 -0.82(-0.84%)
May 23, 2019 97.82 97.97 97.52 97.97 257 -2.49(-2.48%)
May 22, 2019 100.46 100.46 100.46 100.46 26 +0.07(+0.07%)
May 21, 2019 100.39 100.39 100.39 100.39 27 +1.53(+1.54%)
May 20, 2019 99.08 99.79 98.86 98.86 564 -2.08(-2.06%)
May 17, 2019 100.37 101.02 100.37 100.94 859 -0.89(-0.88%)
May 16, 2019 101.73 101.84 101.73 101.84 67 +2.38(+2.39%)
May 15, 2019 99.12 99.46 99.12 99.46 83 +1.19(+1.21%)
May 14, 2019 97.19 98.27 97.19 98.27 136 +1.90(+1.98%)
May 13, 2019 96.78 96.78 96.37 96.37 103 -3.46(-3.47%)
May 10, 2019 99.83 99.83 99.83 99.83 53 +0.27(+0.27%)
May 09, 2019 98.38 99.90 98.38 99.56 194 +0.36(+0.37%)
May 08, 2019 99.20 99.20 99.20 99.20 248 +0.93(+0.95%)
May 07, 2019 100.61 100.61 98.27 98.27 728 -2.49(-2.48%)
May 06, 2019 100.87 100.87 100.76 100.76 63 -0.63(-0.62%)
May 03, 2019 101.65 101.65 101.21 101.39 214 +2.23(+2.25%)
May 02, 2019 99.16 99.16 99.16 99.16 108 -2.04(-2.02%)
May 01, 2019 101.95 101.95 101.20 101.20 284 -0.56(-0.55%)
Apr 30, 2019 101.76 101.77 101.02 101.77 468 -0.18(-0.18%)
Apr 29, 2019 101.80 101.95 101.80 101.95 1,308 +2.07(+2.07%)
Apr 26, 2019 99.88 99.88 99.88 99.88 53 -0.49(-0.49%)
Apr 25, 2019 101.80 101.80 100.28 100.37 186 +0.36(+0.36%)
Apr 24, 2019 100.94 100.94 100.02 100.02 409 +0.41(+0.41%)
Apr 23, 2019 98.80 99.61 98.80 99.61 226 +2.06(+2.11%)
Apr 22, 2019 97.55 97.55 97.55 97.55 45 +0.33(+0.34%)
Apr 18, 2019 98.71 98.71 97.22 97.22 429 -1.56(-1.58%)
Apr 17, 2019 101.69 101.69 98.60 98.79 166 -0.60(-0.60%)
Apr 16, 2019 100.16 100.16 99.38 99.38 201 +0.00(+0.00%)
Apr 15, 2019 99.38 99.38 99.38 10 +0.00(+0.00%)
Apr 12, 2019 99.42 99.53 99.08 99.38 7,979 -0.14(-0.14%)
Apr 11, 2019 99.52 99.52 99.52 99.52 97 +0.11(+0.11%)
Apr 10, 2019 99.38 99.49 99.38 99.42 29,723 +0.71(+0.72%)
Apr 09, 2019 98.38 98.71 98.08 98.71 16,413 +1.19(+1.22%)
Apr 08, 2019 97.34 97.97 97.34 97.52 8,550 +0.00(+0.00%)
Apr 05, 2019 97.52 97.52 97.52 62 +0.00(+0.00%)
Apr 04, 2019 98.45 98.45 97.52 97.52 13,550 -2.42(-2.42%)
Apr 03, 2019 99.01 99.94 99.01 99.94 5,616 +1.30(+1.32%)
Apr 02, 2019 98.64 98.64 98.64 98.64 289 -0.37(-0.38%)
Apr 01, 2019 99.98 99.98 98.60 99.01 1,142 +1.30(+1.33%)
Mar 29, 2019 97.30 97.97 97.30 97.71 7,038 +0.93(+0.96%)
Mar 28, 2019 96.85 97.10 96.78 96.78 323 -0.93(-0.95%)
Mar 27, 2019 97.71 97.71 97.71 97.71 82 +0.32(+0.32%)
Mar 26, 2019 97.39 97.39 97.39 1 +0.00(+0.00%)
Mar 25, 2019 97.15 97.45 97.15 97.39 1,093 -0.43(-0.44%)
Mar 22, 2019 99.72 99.72 97.82 97.82 161 -2.61(-2.59%)
Mar 21, 2019 99.57 100.42 99.57 100.42 214 +2.23(+2.27%)
Mar 20, 2019 98.19 98.19 98.19 98.19 29 -0.07(-0.08%)
Mar 19, 2019 97.95 98.27 97.95 98.27 9,266 +1.00(+1.03%)
Mar 18, 2019 97.37 97.37 97.11 97.26 5,462 +0.22(+0.23%)
Mar 15, 2019 98.15 98.15 96.89 97.04 617 +0.11(+0.12%)
Mar 14, 2019 96.44 97.15 96.44 96.93 3,938 +0.63(+0.66%)
Mar 13, 2019 95.32 96.44 95.32 96.29 40,114 +0.93(+0.98%)
Mar 12, 2019 94.95 96.18 94.54 95.36 11,696 +0.63(+0.67%)
Mar 11, 2019 93.31 94.88 93.31 94.73 10,921 +2.49(+2.70%)
Mar 08, 2019 92.12 92.31 91.57 92.24 967 -1.00(-1.08%)
Mar 07, 2019 93.43 93.43 93.24 93.24 1,855 -0.11(-0.12%)
Mar 06, 2019 93.02 93.35 92.87 93.35 1,496 -0.74(-0.79%)
Mar 05, 2019 93.72 94.10 93.72 94.10 440 +0.22(+0.24%)
Mar 04, 2019 95.63 95.63 93.43 93.87 772 -2.75(-2.85%)
Mar 01, 2019 97.19 97.30 96.18 96.63 63,403 -0.67(-0.69%)
Feb 28, 2019 97.30 97.30 97.30 62 +0.00(+0.00%)
Feb 27, 2019 96.59 97.30 96.59 97.30 435 +0.60(+0.62%)
Feb 26, 2019 96.81 96.81 96.26 96.70 1,398 -0.52(-0.54%)
Feb 25, 2019 97.86 97.86 97.22 97.22 172 +1.38(+1.44%)
Feb 22, 2019 95.94 95.94 95.85 95.85 53 +1.47(+1.56%)
Feb 21, 2019 97.11 97.11 94.38 94.38 1,263 -0.64(-0.67%)
Feb 20, 2019 94.39 95.96 94.39 95.01 2,049 -0.11(-0.12%)
Feb 19, 2019 95.13 95.13 95.13 95.13 61 +1.03(+1.09%)
Feb 15, 2019 94.64 94.64 93.80 94.10 12,170 +0.12(+0.13%)
Feb 14, 2019 94.32 94.32 93.61 93.97 2,988 +0.21(+0.23%)
Feb 13, 2019 95.25 95.25 93.76 93.76 6,692 -0.11(-0.12%)
Feb 12, 2019 93.72 94.10 93.67 93.87 3,107 +0.82(+0.88%)
Feb 11, 2019 93.05 93.05 92.86 93.05 2,736 +0.71(+0.77%)
Feb 08, 2019 91.66 92.68 91.35 92.35 913 +0.41(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.