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
2023-12-29 24.88 24.88 24.55 24.55 0.0M
2023-12-28 24.77 25.02 24.71 24.76 0.0M
2023-12-27 24.42 24.88 24.17 24.88 0.0M
2023-12-26 24.35 24.51 24.35 24.42 0.0M
2023-12-22 24.26 24.65 24.26 24.37 0.0M
2023-12-21 24.03 24.11 23.99 24.11 0.0M
2023-12-20 24.00 24.16 23.81 23.81 0.0M
2023-12-19 24.10 24.10 23.89 23.97 0.0M
2023-12-18 23.63 24.99 22.71 23.86 0.0M
2023-12-15 23.83 23.83 23.74 23.74 0.0M
2023-12-14 23.87 23.88 23.78 23.78 0.0M
2023-12-13 23.49 24.05 23.48 23.78 0.0M
2023-12-12 23.45 23.56 23.45 23.54 0.0M
2023-12-11 23.30 23.42 23.30 23.42 0.0M
2023-12-08 23.40 23.47 23.36 23.43 0.0M
2023-12-07 23.32 23.48 23.32 23.41 0.0M
2023-12-06 23.68 23.83 23.57 23.68 0.0M
2023-12-05 23.72 23.76 23.58 23.72 0.0M
2023-12-04 23.50 23.86 23.42 23.83 0.0M
2023-12-01 23.16 23.22 23.16 23.22 0.0M
2023-11-30 22.67 22.71 22.67 22.67 0.0M
2023-11-29 22.76 22.76 22.68 22.68 0.0M
2023-11-28 22.74 22.76 22.69 22.69 0.0M
2023-11-27 22.85 22.85 22.73 22.73 0.0M
2023-11-24 22.85 22.85 22.85 22.85 0.0M
2023-11-22 22.40 22.56 22.40 22.56 0.0M
2023-11-21 22.47 22.52 22.47 22.52 0.0M
2023-11-20 22.44 22.44 22.30 22.30 0.0M
2023-11-17 22.32 22.32 22.13 22.22 0.0M
2023-11-16 22.12 22.14 22.08 22.10 0.0M
2023-11-15 22.14 22.14 22.09 22.09 0.0M
2023-11-14 21.83 21.95 21.83 21.95 0.0M
2023-11-13 21.68 21.68 21.60 21.61 0.0M
2023-11-10 21.65 21.74 21.61 21.74 0.0M
2023-11-09 21.65 21.67 21.65 21.67 0.0M
2023-11-08 21.66 21.67 21.51 21.51 0.0M
2023-11-07 21.68 21.78 21.68 21.78 0.0M
2023-11-06 21.57 21.57 21.55 21.55 0.0M
2023-11-03 21.60 21.60 21.58 21.58 0.0M
2023-11-02 21.32 21.32 21.28 21.28 0.0M
2023-11-01 21.13 21.13 21.13 21.13 0.0M
2023-10-31 20.96 20.97 20.88 20.96 0.0M
2023-10-30 20.82 20.93 20.82 20.93 0.0M
2023-10-27 20.83 20.83 20.70 20.70 0.0M
2023-10-26 21.00 21.00 20.97 20.97 0.0M
2023-10-25 20.86 20.97 20.83 20.86 0.0M
2023-10-24 21.09 21.13 20.97 21.02 0.0M
2023-10-23 20.91 20.96 20.83 20.83 0.0M
2023-10-20 20.99 20.99 20.77 20.77 0.0M
2023-10-19 21.06 21.10 20.92 20.92 0.0M
2023-10-18 21.22 21.23 21.06 21.06 0.0M
2023-10-17 21.40 21.40 21.40 21.40 0.0M
2023-10-16 21.51 21.51 21.51 21.51 0.0M
2023-10-13 21.30 21.36 21.30 21.34 0.0M
2023-10-12 21.43 21.54 21.37 21.37 0.0M
2023-10-11 21.53 21.53 21.53 21.53 0.0M
2023-10-10 21.54 21.54 21.49 21.49 0.0M
2023-10-09 21.31 21.34 21.31 21.34 0.0M
2023-10-06 20.98 21.16 20.98 21.16 0.0M
2023-10-05 20.89 21.00 20.89 21.00 0.0M
2023-10-04 20.75 21.15 20.64 20.85 0.0M
2023-10-03 20.74 20.74 20.61 20.67 0.0M
2023-10-02 21.02 21.05 20.81 20.89 0.0M
2023-09-29 21.27 21.27 21.11 21.11 0.0M
2023-09-28 21.10 21.32 21.10 21.30 0.0M
2023-09-27 20.95 20.95 20.84 20.92 0.0M
2023-09-26 20.90 20.90 20.81 20.81 0.0M
2023-09-25 20.98 20.98 20.98 20.98 0.0M
2023-09-22 21.09 21.16 20.99 20.99 0.0M
2023-09-21 21.18 21.21 21.11 21.11 0.0M
2023-09-20 21.49 21.54 21.48 21.50 0.0M
2023-09-19 21.50 21.51 21.47 21.47 0.0M
2023-09-18 21.46 21.46 21.46 21.46 0.0M
2023-09-15 21.53 21.53 21.50 21.50 0.0M
2023-09-14 21.47 21.47 21.47 21.47 0.0M
2023-09-13 21.42 21.42 21.40 21.41 0.0M
2023-09-12 21.56 21.56 21.47 21.47 0.0M
2023-09-11 21.38 21.38 21.38 21.38 0.0M
2023-09-08 21.32 21.33 21.27 21.27 0.0M
2023-09-07 21.25 21.36 21.25 21.36 0.0M
2023-09-06 21.80 21.80 21.38 21.48 0.0M
2023-09-05 21.68 21.68 21.39 21.39 0.0M
2023-09-01 21.74 21.74 21.74 21.74 0.0M
2023-08-31 21.93 21.93 21.75 21.75 0.0M
2023-08-30 21.99 21.99 21.99 21.99 0.0M
2023-08-29 21.95 21.95 21.91 21.91 0.0M
2023-08-28 21.69 21.69 21.61 21.61 0.0M
2023-08-25 21.56 21.56 21.56 21.56 0.0M
2023-08-24 21.67 21.67 21.49 21.49 0.0M
2023-08-23 21.46 21.64 21.46 21.64 0.0M
2023-08-22 21.27 21.28 21.27 21.28 0.0M
2023-08-21 21.29 21.30 21.29 21.30 0.0M
2023-08-18 21.28 21.40 21.28 21.40 0.0M
2023-08-17 21.41 21.41 21.41 21.41 0.0M
2023-08-16 21.77 21.77 21.68 21.68 0.0M
2023-08-15 21.64 21.64 21.64 21.64 0.0M
2023-08-14 21.88 21.96 21.85 21.85 0.0M
2023-08-11 21.88 21.97 21.88 21.88 0.0M
2023-08-10 22.02 22.02 21.90 21.90 0.0M
2023-08-09 22.06 22.06 22.03 22.03 0.0M
2023-08-08 22.08 22.11 22.03 22.11 0.0M
2023-08-07 22.32 22.32 22.27 22.28 0.0M
2023-08-04 22.29 22.29 22.12 22.12 0.0M
2023-08-03 21.99 22.04 21.99 22.04 0.0M
2023-08-02 22.25 22.25 22.09 22.09 0.0M
2023-08-01 22.36 22.38 22.35 22.38 0.0M
2023-07-31 22.67 22.72 22.59 22.59 0.0M
2023-07-28 22.65 22.67 22.56 22.56 0.0M
2023-07-27 22.58 22.65 22.39 22.39 0.0M
2023-07-26 22.41 22.55 22.39 22.53 0.0M
2023-07-25 22.25 22.46 22.25 22.46 0.0M
2023-07-24 22.32 22.37 22.28 22.28 0.0M
2023-07-21 22.17 22.33 22.15 22.27 0.0M
2023-07-20 22.34 22.41 22.28 22.28 0.0M
2023-07-19 22.46 22.52 22.42 22.42 0.0M
2023-07-18 22.31 22.40 22.29 22.29 0.0M
2023-07-17 22.43 22.43 22.23 22.23 0.0M
2023-07-14 22.54 22.71 22.36 22.36 0.0M
2023-07-13 22.35 22.45 22.35 22.45 0.0M
2023-07-12 21.98 21.98 21.84 21.84 0.0M
2023-07-11 21.87 21.88 21.81 21.88 0.0M
2023-07-10 21.79 21.79 21.59 21.72 0.0M
2023-07-07 21.61 21.76 21.61 21.69 0.0M
2023-07-06 21.32 21.32 21.32 21.32 0.0M
2023-07-05 21.66 21.66 21.66 21.66 0.0M
2023-07-03 21.82 21.82 21.82 21.82 0.0M
2023-06-30 21.70 21.70 21.70 21.70 0.0M
2023-06-29 21.48 21.59 21.48 21.49 0.0M
2023-06-28 21.21 21.34 21.21 21.34 0.0M
2023-06-27 21.16 21.16 21.16 21.16 0.0M
2023-06-26 21.35 21.42 21.20 21.20 0.0M
2023-06-23 21.21 21.21 21.21 21.21 0.0M
2023-06-22 21.68 21.68 21.58 21.61 0.0M
2023-06-21 21.60 21.60 21.60 21.60 0.0M
2023-06-20 21.50 22.00 21.50 21.62 0.0M
2023-06-16 21.57 21.57 21.57 21.57 0.0M
2023-06-15 21.69 21.73 21.69 21.73 0.0M
2023-06-14 21.53 21.53 21.53 21.53 0.0M
2023-06-13 21.39 21.39 21.39 21.39 0.0M
2023-06-12 21.28 21.28 21.28 21.28 0.0M
2023-06-09 21.32 21.32 21.32 21.32 0.0M
2023-06-08 21.56 21.56 21.56 21.56 0.0M
2023-06-07 21.30 21.30 21.30 21.30 0.0M
2023-06-06 21.39 21.42 21.39 21.42 0.0M
2023-06-05 21.39 21.39 21.39 21.39 0.0M
2023-06-02 21.53 21.53 21.53 21.53 0.0M
2023-06-01 21.14 21.26 21.14 21.26 0.0M
2023-05-31 20.97 20.97 20.97 20.97 0.0M
2023-05-30 21.13 21.13 21.13 21.13 0.0M
2023-05-26 20.97 20.97 20.97 20.97 0.0M
2023-05-25 20.95 20.95 20.95 20.95 0.0M
2023-05-24 21.20 21.20 21.20 21.20 0.0M
2023-05-23 21.30 21.30 21.30 21.30 0.0M
2023-05-22 21.57 21.57 21.57 21.57 0.0M
2023-05-19 21.49 21.49 21.49 21.49 0.0M
2023-05-18 21.45 21.45 21.45 21.45 0.0M
2023-05-17 21.22 21.50 21.22 21.50 0.0M
2023-05-16 21.18 21.33 21.18 21.33 0.0M
2023-05-15 21.15 21.15 21.13 21.13 0.0M
2023-05-12 20.98 20.98 20.98 20.98 0.0M
2023-05-11 21.08 21.08 21.08 21.08 0.0M
2023-05-10 21.20 21.20 21.20 21.20 0.0M
2023-05-09 21.09 21.09 21.09 21.09 0.0M
2023-05-08 21.09 21.09 21.05 21.09 0.0M
2023-05-05 21.14 21.14 21.14 21.14 0.0M
2023-05-04 20.78 20.78 20.78 20.78 0.0M
2023-05-03 20.73 20.73 20.73 20.73 0.0M
2023-05-02 20.81 20.88 20.81 20.88 0.0M
2023-05-01 20.87 20.87 20.87 20.87 0.0M
2023-04-28 20.99 20.99 20.99 20.99 0.0M
2023-04-27 20.80 20.80 20.80 20.80 0.0M
2023-04-26 20.66 20.66 20.66 20.66 0.0M
2023-04-25 20.75 20.75 20.75 20.75 0.0M
2023-04-24 20.89 20.89 20.89 20.89 0.0M
2023-04-21 21.02 21.02 21.02 21.02 0.0M
2023-04-20 21.01 21.01 21.01 21.01 0.0M
2023-04-19 21.06 21.06 21.06 21.06 0.0M
2023-04-18 21.29 21.29 21.29 21.29 0.0M
2023-04-17 21.21 21.21 21.21 21.21 0.0M
2023-04-14 21.26 21.26 21.26 21.26 0.0M
2023-04-13 21.42 21.42 21.42 21.42 0.0M
2023-04-12 21.30 21.30 21.16 21.16 0.0M
2023-04-11 21.16 21.16 21.13 21.13 0.0M
2023-04-10 21.00 21.00 21.00 21.00 0.0M
2023-04-06 21.00 21.00 20.99 20.99 0.0M
2023-04-05 20.95 20.96 20.83 20.83 0.0M
2023-04-04 21.07 21.07 21.07 21.07 0.0M
2023-04-03 21.20 21.20 21.03 21.12 0.0M
2023-03-31 20.88 20.88 20.88 20.88 0.0M
2023-03-30 20.68 20.68 20.68 20.68 0.0M
2023-03-29 20.52 20.52 20.52 20.52 0.0M
2023-03-28 20.25 20.38 20.20 20.24 0.0M
2023-03-27 20.20 20.20 20.20 20.20 0.0M
2023-03-24 20.17 20.17 20.17 20.17 0.0M
2023-03-23 20.21 20.21 20.08 20.08 0.0M
2023-03-22 19.98 19.98 19.98 19.98 0.0M
2023-03-21 20.21 20.21 20.21 20.21 0.0M
2023-03-20 19.99 19.99 19.95 19.95 0.0M
2023-03-17 19.87 19.90 19.87 19.90 0.0M
2023-03-16 19.71 19.77 19.71 19.77 0.0M
2023-03-15 19.28 19.39 19.28 19.39 0.0M
2023-03-14 19.67 19.71 19.67 19.71 0.0M
2023-03-13 19.34 19.45 19.34 19.45 0.0M
2023-03-10 19.75 19.85 19.75 19.85 0.0M
2023-03-09 20.16 20.16 19.88 19.88 0.0M
2023-03-08 20.25 20.37 20.12 20.24 0.0M
2023-03-07 20.22 20.22 20.22 20.22 0.0M
2023-03-06 20.65 20.65 20.65 20.65 0.0M
2023-03-03 20.88 20.90 20.81 20.89 0.0M
2023-03-02 20.54 20.54 20.54 20.54 0.0M
2023-03-01 20.62 20.62 20.62 20.62 0.0M
2023-02-28 20.84 20.86 20.64 20.64 0.0M
2023-02-27 20.67 20.67 20.62 20.62 0.0M
2023-02-24 20.86 20.86 20.59 20.69 0.0M
2023-02-23 20.99 20.99 20.92 20.92 0.0M
2023-02-22 20.92 20.92 20.92 20.92 0.0M
2023-02-21 21.10 21.10 21.10 21.10 0.0M
2023-02-17 21.58 21.59 21.52 21.54 0.0M
2023-02-16 21.62 21.66 21.24 21.24 0.0M
2023-02-15 20.95 21.60 20.95 21.57 0.0M
2023-02-14 21.53 21.53 21.46 21.46 0.0M
2023-02-13 21.45 21.45 21.45 21.45 0.0M
2023-02-10 21.37 21.38 21.26 21.26 0.0M
2023-02-09 21.67 21.67 21.33 21.33 0.0M
2023-02-08 21.73 21.73 21.60 21.60 0.0M
2023-02-07 21.77 21.77 21.77 21.77 0.0M
2023-02-06 21.30 21.59 21.30 21.41 0.0M
2023-02-03 21.79 22.05 21.52 21.52 0.0M
2023-02-02 21.91 22.02 21.77 21.77 0.0M
2023-02-01 21.29 21.56 21.22 21.55 0.0M
2023-01-31 21.25 21.42 21.25 21.41 0.0M
2023-01-30 21.40 21.44 21.15 21.15 0.0M
2023-01-27 21.20 21.37 21.18 21.30 0.0M
2023-01-26 21.22 21.29 21.11 21.29 0.0M
2023-01-25 21.02 21.32 21.02 21.25 0.0M
2023-01-24 21.23 21.23 21.11 21.11 0.0M
2023-01-23 21.39 21.39 21.26 21.26 0.0M
2023-01-20 21.25 21.25 21.25 21.25 0.0M
2023-01-19 20.91 21.01 20.89 21.01 0.0M
2023-01-18 20.99 20.99 20.88 20.88 0.0M
2023-01-17 21.10 21.47 21.10 21.18 0.0M
2023-01-13 21.05 21.07 21.05 21.07 0.0M
2023-01-12 20.62 21.49 20.62 21.49 0.0M
2023-01-11 20.55 20.55 20.55 20.55 0.0M
2023-01-10 20.37 20.37 20.37 20.37 0.0M
2023-01-09 20.22 20.22 20.22 20.22 0.0M
2023-01-06 20.14 20.14 20.14 20.14 0.0M
2023-01-05 19.72 19.72 19.72 19.72 0.0M
2023-01-04 20.00 20.00 19.96 19.96 0.0M
2023-01-03 19.70 19.73 19.70 19.73 0.0M