Horizon Kinetics Blockchain Development ETF (BCDF)

BCDF
🏛️ 미국 →
30.86
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 30.84 30.86 30.84 30.86 0.0M
2025-09-25 30.77 30.85 30.77 30.85 0.0M
2025-09-24 31.18 31.18 31.18 31.18 0.0M
2025-09-23 31.22 31.29 31.22 31.22 0.0M
2025-09-22 30.94 31.17 30.94 31.17 0.0M
2025-09-19 30.97 31.11 30.97 31.02 0.0M
2025-09-18 31.46 31.46 31.14 31.14 0.0M
2025-09-17 31.33 31.36 31.21 31.22 0.0M
2025-09-16 31.07 31.16 31.07 31.16 0.0M
2025-09-15 31.21 31.30 31.21 31.30 0.0M
2025-09-12 31.12 31.24 31.12 31.24 0.0M
2025-09-11 31.16 31.35 31.16 31.25 0.0M
2025-09-10 30.80 30.96 30.80 30.86 0.0M
2025-09-09 30.82 31.06 30.74 31.06 0.0M
2025-09-08 30.64 30.84 30.64 30.84 0.0M
2025-09-05 30.70 30.70 30.56 30.56 0.0M
2025-09-04 30.69 30.82 30.69 30.76 0.0M
2025-09-03 30.93 30.93 30.87 30.89 0.0M
2025-09-02 30.99 30.99 30.75 30.90 0.0M
2025-08-29 31.20 31.20 31.20 31.20 0.0M
2025-08-28 31.07 31.30 31.07 31.21 0.0M
2025-08-27 31.20 31.32 31.20 31.25 0.0M
2025-08-26 31.23 31.31 31.19 31.31 0.0M
2025-08-25 31.44 31.44 31.34 31.34 0.0M
2025-08-22 31.53 31.53 31.53 31.53 0.0M
2025-08-21 31.33 31.33 31.25 31.29 0.0M
2025-08-20 31.31 31.53 31.31 31.53 0.0M
2025-08-19 31.44 31.46 31.24 31.40 0.0M
2025-08-18 31.53 31.62 31.52 31.52 0.0M
2025-08-15 31.55 31.66 31.53 31.66 0.0M
2025-08-14 31.52 31.52 31.47 31.52 0.0M
2025-08-13 31.58 31.66 31.55 31.55 0.0M
2025-08-12 31.60 31.60 31.38 31.45 0.0M
2025-08-11 31.75 31.86 31.75 31.77 0.0M
2025-08-08 31.63 31.69 31.51 31.69 0.0M
2025-08-07 31.94 31.94 31.50 31.59 0.0M
2025-08-06 31.65 32.06 31.57 31.71 0.0M
2025-08-05 31.59 31.97 31.59 31.74 0.0M
2025-08-04 31.40 31.87 31.39 31.87 0.0M
2025-08-01 31.10 31.13 31.01 31.11 0.0M
2025-07-31 31.29 31.44 31.16 31.16 0.0M
2025-07-30 31.33 31.57 31.28 31.44 0.0M
2025-07-29 31.47 31.47 31.26 31.29 0.0M
2025-07-28 31.82 31.82 31.65 31.65 0.0M
2025-07-25 31.91 32.13 31.91 32.06 0.0M
2025-07-24 32.13 32.47 32.13 32.46 0.0M
2025-07-23 31.92 32.30 31.92 32.30 0.0M
2025-07-22 31.74 31.74 31.74 31.74 0.0M
2025-07-21 31.89 32.10 31.89 31.93 0.0M
2025-07-18 31.63 31.63 31.51 31.51 0.0M
2025-07-17 31.02 31.69 31.02 31.67 0.0M
2025-07-16 30.77 31.21 30.77 31.21 0.0M
2025-07-15 30.91 30.91 30.74 30.74 0.0M
2025-07-14 31.08 31.15 31.05 31.15 0.0M
2025-07-11 31.07 31.09 30.95 31.09 0.0M
2025-07-10 31.13 31.26 31.09 31.26 0.0M
2025-07-09 30.90 31.11 30.85 31.11 0.0M
2025-07-08 31.25 31.27 31.11 31.11 0.0M
2025-07-07 31.51 32.49 31.18 31.18 0.0M
2025-07-03 31.39 31.39 31.32 31.32 0.0M
2025-07-02 31.16 31.34 31.12 31.31 0.0M
2025-07-01 31.18 31.26 31.01 31.26 0.0M
2025-06-30 30.96 31.23 30.96 31.17 0.0M
2025-06-27 30.63 30.63 30.63 30.63 0.0M
2025-06-26 30.55 30.85 30.49 30.70 0.0M
2025-06-25 30.29 30.35 30.29 30.35 0.0M
2025-06-24 30.19 30.27 30.09 30.27 0.0M
2025-06-23 30.10 30.25 29.70 30.25 0.0M
2025-06-20 30.27 30.27 30.16 30.16 0.0M
2025-06-18 30.18 30.27 30.16 30.17 0.0M
2025-06-17 30.13 30.35 30.07 30.08 0.0M
2025-06-16 30.28 30.33 30.24 30.24 0.0M
2025-06-13 30.11 30.27 30.03 30.05 0.0M
2025-06-12 30.17 30.23 30.17 30.23 0.0M
2025-06-11 30.01 30.29 29.89 29.98 0.0M
2025-06-10 30.10 30.16 30.07 30.07 0.0M
2025-06-09 30.02 30.25 30.02 30.25 0.0M
2025-06-06 30.24 30.37 30.16 30.27 0.0M
2025-06-05 30.09 30.18 30.00 30.00 0.0M
2025-06-04 30.09 30.09 30.04 30.08 0.0M
2025-06-03 30.13 30.14 29.97 30.09 0.0M
2025-06-02 30.13 30.19 29.82 30.17 0.0M
2025-05-30 30.07 30.17 29.94 30.17 0.0M
2025-05-29 30.32 30.32 30.15 30.24 0.0M
2025-05-28 30.30 30.50 30.12 30.30 0.0M
2025-05-27 30.75 30.81 30.68 30.74 0.0M
2025-05-23 30.66 30.66 30.41 30.60 0.0M
2025-05-22 30.64 30.73 30.43 30.67 0.0M
2025-05-21 30.67 30.80 30.64 30.64 0.0M
2025-05-20 30.63 30.89 30.63 30.69 0.0M
2025-05-19 30.14 30.96 30.14 30.86 0.0M
2025-05-16 29.84 30.61 29.84 30.46 0.0M
2025-05-15 30.01 30.56 29.95 30.31 0.0M
2025-05-14 30.36 30.38 29.94 29.94 0.0M
2025-05-13 29.95 30.13 29.95 30.13 0.0M
2025-05-12 29.82 30.01 29.82 29.93 0.0M
2025-05-09 30.21 30.25 30.21 30.25 0.0M
2025-05-08 30.26 30.26 30.13 30.13 0.0M
2025-05-07 30.16 30.31 30.11 30.18 0.0M
2025-05-06 29.86 30.24 29.86 30.17 0.0M
2025-05-05 29.95 30.30 29.95 30.12 0.0M
2025-05-02 29.74 30.33 29.74 30.12 0.0M
2025-05-01 29.21 29.88 29.21 29.85 0.0M
2025-04-30 28.81 29.42 28.81 29.37 0.0M
2025-04-29 29.01 29.04 28.88 29.04 0.0M
2025-04-28 28.90 28.93 28.80 28.93 0.0M
2025-04-25 28.87 28.87 28.85 28.85 0.0M
2025-04-24 28.84 28.98 28.70 28.98 0.0M
2025-04-23 28.62 28.67 28.53 28.54 0.0M
2025-04-22 27.95 28.42 27.95 28.42 0.0M
2025-04-21 27.79 27.95 27.50 27.61 0.0M
2025-04-17 28.07 28.07 27.94 27.94 0.0M
2025-04-16 27.83 27.83 27.67 27.67 0.0M
2025-04-15 27.40 27.91 27.40 27.77 0.0M
2025-04-14 27.69 27.69 27.69 27.69 0.0M
2025-04-11 27.33 27.33 27.33 27.33 0.0M
2025-04-10 26.59 26.59 26.59 26.59 0.0M
2025-04-09 25.75 26.88 25.52 26.88 0.0M
2025-04-08 26.40 26.40 25.66 25.66 0.0M
2025-04-07 25.83 25.83 25.57 25.76 0.0M
2025-04-04 27.06 27.06 26.36 26.36 0.0M
2025-04-03 28.20 28.23 27.92 27.98 0.0M
2025-04-02 28.07 28.31 28.07 28.15 0.0M
2025-04-01 27.86 27.96 27.79 27.96 0.0M
2025-03-31 27.71 27.88 27.71 27.88 0.0M
2025-03-28 28.01 28.05 27.95 28.03 0.0M
2025-03-27 28.21 28.21 28.21 28.21 0.0M
2025-03-26 28.29 28.29 28.14 28.14 0.0M
2025-03-25 28.38 28.38 28.31 28.31 0.0M
2025-03-24 28.22 28.38 28.20 28.31 0.0M
2025-03-21 28.00 28.00 27.97 27.97 0.0M
2025-03-20 28.12 28.15 28.12 28.15 0.0M
2025-03-19 28.14 28.14 28.14 28.14 0.0M
2025-03-18 27.75 27.86 27.75 27.86 0.0M
2025-03-17 27.89 27.96 27.89 27.96 0.0M
2025-03-14 27.40 27.63 27.40 27.61 0.0M
2025-03-13 27.31 27.31 27.18 27.18 0.0M
2025-03-12 27.36 27.36 27.36 27.36 0.0M
2025-03-11 27.59 27.59 27.19 27.32 0.0M
2025-03-10 27.62 27.62 27.44 27.46 0.0M
2025-03-07 27.54 27.91 27.54 27.91 0.0M
2025-03-06 27.65 27.65 27.44 27.44 0.0M
2025-03-05 27.98 27.98 27.98 27.98 0.0M
2025-03-04 27.55 27.55 27.55 27.55 0.0M
2025-03-03 27.99 27.99 27.68 27.68 0.0M
2025-02-28 27.55 27.78 27.55 27.78 0.0M
2025-02-27 27.47 27.47 27.47 27.47 0.0M
2025-02-26 27.47 27.51 27.47 27.48 0.0M
2025-02-25 27.35 27.38 27.35 27.38 0.0M
2025-02-24 27.65 27.65 27.63 27.63 0.0M
2025-02-21 28.30 28.82 27.87 27.87 0.0M
2025-02-20 28.34 28.34 28.34 28.34 0.0M
2025-02-19 28.44 28.44 28.35 28.35 0.0M
2025-02-18 28.26 28.26 28.26 28.26 0.0M
2025-02-14 28.32 28.32 28.16 28.20 0.0M
2025-02-13 28.40 28.50 28.35 28.36 0.0M
2025-02-12 28.14 28.20 28.14 28.15 0.0M
2025-02-11 28.79 28.79 28.07 28.13 0.0M
2025-02-10 28.35 28.35 28.35 28.35 0.0M
2025-02-07 28.34 28.34 28.21 28.21 0.0M
2025-02-06 28.22 28.22 28.13 28.13 0.0M
2025-02-05 28.20 28.24 28.15 28.15 0.0M
2025-02-04 28.07 28.15 28.07 28.15 0.0M
2025-02-03 27.42 27.98 27.42 27.86 0.0M
2025-01-31 28.13 28.13 27.89 27.89 0.0M
2025-01-30 28.22 28.22 28.18 28.18 0.0M
2025-01-29 27.94 27.94 27.94 27.94 0.0M
2025-01-28 28.28 28.28 28.07 28.07 0.0M
2025-01-27 28.30 28.30 28.10 28.24 0.0M
2025-01-24 29.29 29.29 28.96 28.96 0.0M
2025-01-23 29.30 29.69 29.21 29.21 0.0M
2025-01-22 29.09 29.18 29.09 29.18 0.0M
2025-01-21 28.70 29.04 28.70 29.04 0.0M
2025-01-17 28.66 28.66 28.52 28.52 0.0M
2025-01-16 28.12 28.89 28.12 28.46 0.0M
2025-01-15 28.21 28.21 28.14 28.14 0.0M
2025-01-14 28.03 28.03 27.89 27.89 0.0M
2025-01-13 28.23 28.23 27.69 27.69 0.0M
2025-01-10 27.70 27.77 27.70 27.77 0.0M
2025-01-08 28.05 28.05 28.05 28.05 0.0M
2025-01-07 28.50 28.50 28.13 28.13 0.0M
2025-01-06 28.39 28.52 28.32 28.37 0.0M
2025-01-03 27.97 28.38 27.97 28.38 0.0M
2025-01-02 27.84 27.97 27.82 27.84 0.0M