Horizon Kinetics Blockchain Development ETF (BCDF)

BCDF
🏛️ Vereinigte Staaten →
30.86
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 19.85 19.85 19.78 19.78 0.0M
2022-12-29 19.84 19.89 19.84 19.89 0.0M
2022-12-28 19.59 19.59 19.48 19.48 0.0M
2022-12-27 19.65 19.66 19.65 19.66 0.0M
2022-12-23 19.72 19.72 19.27 19.72 0.0M
2022-12-22 19.32 19.73 19.32 19.73 0.0M
2022-12-21 19.78 19.78 19.78 19.78 0.0M
2022-12-20 19.49 19.49 19.49 19.49 0.0M
2022-12-19 19.65 19.65 19.47 19.47 0.0M
2022-12-16 19.70 19.74 19.70 19.74 0.0M
2022-12-15 19.85 19.85 19.85 19.85 0.0M
2022-12-14 20.21 20.21 20.21 20.21 0.0M
2022-12-13 20.48 20.48 20.34 20.34 0.0M
2022-12-12 20.16 20.31 20.16 20.31 0.0M
2022-12-09 20.26 20.26 20.19 20.19 0.0M
2022-12-08 20.30 20.40 20.30 20.40 0.0M
2022-12-07 20.23 20.27 20.23 20.27 0.0M
2022-12-06 20.43 20.43 20.32 20.33 0.0M
2022-12-05 20.58 20.58 20.49 20.49 0.0M
2022-12-02 20.83 20.87 20.83 20.87 0.0M
2022-12-01 20.92 21.07 20.86 20.97 0.0M
2022-11-30 20.73 20.73 20.73 20.73 0.0M
2022-11-29 20.30 20.30 20.30 20.30 0.0M
2022-11-28 20.38 20.38 20.26 20.30 0.0M
2022-11-25 20.60 20.60 20.60 20.60 0.0M
2022-11-23 20.31 20.67 20.31 20.58 0.0M
2022-11-22 20.28 20.28 20.28 20.28 0.0M
2022-11-21 20.18 20.24 20.17 20.17 0.0M
2022-11-18 20.33 20.33 20.33 20.33 0.0M
2022-11-17 20.27 20.30 20.27 20.30 0.0M
2022-11-16 20.58 20.58 20.51 20.52 0.0M
2022-11-15 20.72 20.72 20.72 20.72 0.0M
2022-11-14 20.51 20.51 20.51 20.51 0.0M
2022-11-11 20.88 20.88 20.88 20.88 0.0M
2022-11-10 20.48 20.65 20.48 20.65 0.0M
2022-11-09 19.80 19.80 19.46 19.56 0.0M
2022-11-08 20.52 20.75 20.11 20.21 0.0M
2022-11-07 20.63 20.63 20.63 20.63 0.0M
2022-11-04 20.60 20.60 20.53 20.53 0.0M
2022-11-03 20.55 20.55 20.26 20.26 0.0M
2022-11-02 20.38 20.38 20.38 20.38 0.0M
2022-11-01 20.91 20.91 20.91 20.91 0.0M
2022-10-31 20.99 21.01 20.98 20.98 0.0M
2022-10-28 21.16 21.16 21.15 21.15 0.0M
2022-10-27 20.66 20.66 20.66 20.66 0.0M
2022-10-26 21.34 21.50 21.17 21.17 0.0M
2022-10-25 21.17 21.29 21.17 21.23 0.0M
2022-10-24 20.36 20.52 20.36 20.52 0.0M
2022-10-21 20.45 20.45 20.45 20.45 0.0M
2022-10-20 20.39 20.39 19.98 19.98 0.0M
2022-10-19 20.27 20.27 20.17 20.17 0.0M
2022-10-18 20.50 20.50 20.50 20.50 0.0M
2022-10-17 20.74 20.74 20.24 20.65 0.0M
2022-10-14 20.14 20.14 20.14 20.14 0.0M
2022-10-13 19.97 20.60 19.97 20.60 0.0M
2022-10-12 20.36 20.36 20.36 20.36 0.0M
2022-10-11 20.55 20.55 20.44 20.44 0.0M
2022-10-10 20.70 20.70 20.68 20.68 0.0M
2022-10-07 21.05 21.05 20.98 20.98 0.0M
2022-10-06 21.76 21.76 21.75 21.75 0.0M
2022-10-05 21.83 22.02 21.83 22.02 0.0M
2022-10-04 21.83 22.26 21.83 22.26 0.0M
2022-10-03 21.32 21.32 21.26 21.26 0.0M
2022-09-30 21.23 21.23 20.81 20.81 0.0M
2022-09-29 20.84 21.02 20.84 21.02 0.0M
2022-09-28 21.48 21.48 21.39 21.39 0.0M
2022-09-27 21.25 21.25 20.84 20.85 0.0M
2022-09-26 21.16 21.16 20.91 20.91 0.0M
2022-09-23 21.18 21.18 20.95 21.16 0.0M
2022-09-22 22.00 22.00 21.65 21.74 0.0M
2022-09-21 22.16 22.16 22.16 22.16 0.0M
2022-09-20 22.20 22.32 22.20 22.32 0.0M
2022-09-19 22.82 22.90 22.68 22.73 0.0M
2022-09-16 23.04 23.14 22.93 22.98 0.0M
2022-09-15 23.57 23.91 23.39 23.39 0.0M
2022-09-14 23.64 23.64 23.62 23.63 0.0M
2022-09-13 23.95 24.02 23.63 23.63 0.0M
2022-09-12 24.76 24.76 24.76 24.76 0.0M
2022-09-09 24.35 24.50 24.35 24.43 0.0M
2022-09-08 23.64 23.84 23.64 23.84 0.0M
2022-09-07 23.04 23.55 23.04 23.55 0.0M
2022-09-06 23.11 23.29 23.08 23.08 0.0M
2022-09-02 23.96 23.96 23.35 23.35 0.0M
2022-09-01 23.90 23.90 23.23 23.57 0.0M
2022-08-31 23.95 23.95 23.87 23.87 0.0M
2022-08-30 23.99 23.99 23.72 23.73 0.0M
2022-08-29 23.92 23.98 23.92 23.93 0.0M
2022-08-26 25.02 25.02 24.09 24.09 0.0M
2022-08-25 24.76 25.00 24.76 24.95 0.0M
2022-08-24 24.37 24.84 24.37 24.76 0.0M
2022-08-23 24.63 24.63 24.44 24.44 0.0M
2022-08-22 24.80 24.80 24.38 24.38 0.0M
2022-08-19 25.21 25.21 24.93 24.93 0.0M
2022-08-18 25.97 25.97 25.79 25.84 0.0M
2022-08-17 25.98 26.05 25.86 25.90 0.0M
2022-08-16 26.62 26.62 26.22 26.38 0.0M
2022-08-15 26.94 27.04 26.87 26.87 0.0M
2022-08-12 26.20 26.92 26.20 26.92 0.0M
2022-08-11 26.89 27.17 26.41 26.41 0.0M
2022-08-10 26.22 26.43 26.05 26.34 0.0M
2022-08-09 25.85 25.85 25.53 25.58 0.0M
2022-08-08 26.26 26.48 25.95 26.03 0.0M
2022-08-05 25.55 25.87 25.43 25.75 0.0M
2022-08-04 26.25 26.39 25.78 25.78 0.0M
2022-08-03 25.70 25.97 25.62 25.87 0.0M
2022-08-02 25.36 25.70 25.36 25.69 0.0M