Skip to main content

Listed Funds Trust Horizon Kinetics Blockchain Development ETF (NY:BCDF)

31.23 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 31.12 31.23 31.12 31.23 393 -0.01(-0.05%)
Sep 11, 2025 31.16 31.35 31.16 31.25 1,498 +0.39(+1.27%)
Sep 10, 2025 30.80 30.95 30.80 30.86 1,241 -0.20(-0.65%)
Sep 09, 2025 30.82 31.06 30.74 31.06 1,178 +0.22(+0.72%)
Sep 08, 2025 30.64 30.84 30.64 30.84 593 +0.28(+0.92%)
Sep 05, 2025 30.70 30.70 30.56 30.56 2,098 -0.20(-0.66%)
Sep 04, 2025 30.69 30.82 30.69 30.76 544 -0.13(-0.42%)
Sep 03, 2025 30.93 30.93 30.87 30.89 1,292 -0.01(-0.03%)
Sep 02, 2025 30.99 30.99 30.75 30.90 1,155 -0.30(-0.96%)
Aug 29, 2025 31.20 31.20 31.20 31.20 583 -0.01(-0.04%)
Aug 28, 2025 31.07 31.30 31.07 31.21 15,516 -0.04(-0.13%)
Aug 27, 2025 31.20 31.32 31.20 31.25 574 -0.06(-0.18%)
Aug 26, 2025 31.23 31.31 31.18 31.31 1,203 -0.03(-0.10%)
Aug 25, 2025 31.44 31.44 31.34 31.34 571 -0.19(-0.59%)
Aug 22, 2025 31.53 31.53 31.53 31.53 209 +0.24(+0.76%)
Aug 21, 2025 31.32 31.32 31.25 31.29 415 -0.24(-0.75%)
Aug 20, 2025 31.31 31.53 31.31 31.53 1,053 +0.13(+0.40%)
Aug 19, 2025 31.44 31.46 31.24 31.40 3,495 -0.12(-0.38%)
Aug 18, 2025 31.53 31.62 31.52 31.52 2,525 -0.13(-0.42%)
Aug 15, 2025 31.55 31.65 31.53 31.65 845 +0.13(+0.42%)
Aug 14, 2025 31.52 31.52 31.47 31.52 844 -0.02(-0.07%)
Aug 13, 2025 31.58 31.66 31.55 31.55 344 +0.09(+0.30%)
Aug 12, 2025 31.60 31.60 31.38 31.45 6,190 -0.31(-0.99%)
Aug 11, 2025 31.75 31.86 31.75 31.77 720 +0.08(+0.25%)
Aug 08, 2025 31.63 31.69 31.51 31.69 1,087 +0.09(+0.29%)
Aug 07, 2025 31.94 31.94 31.50 31.59 4,727 -0.11(-0.35%)
Aug 06, 2025 31.65 32.06 31.57 31.70 5,203 -0.03(-0.11%)
Aug 05, 2025 31.59 31.97 31.59 31.74 10,814 -0.13(-0.41%)
Aug 04, 2025 31.40 31.87 31.39 31.87 7,928 +0.76(+2.44%)
Aug 01, 2025 31.10 31.13 31.00 31.11 2,045 -0.05(-0.16%)
Jul 31, 2025 31.29 31.44 31.16 31.16 4,899 -0.28(-0.89%)
Jul 30, 2025 31.33 31.57 31.28 31.44 9,371 +0.15(+0.48%)
Jul 29, 2025 31.47 31.47 31.26 31.29 1,930 -0.36(-1.13%)
Jul 28, 2025 31.82 31.82 31.64 31.64 1,449 -0.42(-1.29%)
Jul 25, 2025 31.91 32.13 31.91 32.06 1,333 -0.40(-1.22%)
Jul 24, 2025 32.13 32.47 32.13 32.46 820 +0.16(+0.48%)
Jul 23, 2025 31.92 32.30 31.92 32.30 1,306 +0.56(+1.76%)
Jul 22, 2025 31.74 31.74 31.74 31.74 223 -0.19(-0.59%)
Jul 21, 2025 31.89 32.09 31.89 31.93 1,488 +0.42(+1.33%)
Jul 18, 2025 31.62 31.62 31.51 31.51 251 -0.16(-0.52%)
Jul 17, 2025 31.02 31.69 31.02 31.67 10,609 +0.46(+1.47%)
Jul 16, 2025 30.77 31.21 30.77 31.21 1,166 +0.47(+1.54%)
Jul 15, 2025 30.91 30.91 30.74 30.74 3,303 -0.41(-1.31%)
Jul 14, 2025 31.08 31.15 31.05 31.15 1,110 +0.06(+0.18%)
Jul 11, 2025 31.07 31.09 30.95 31.09 1,652 -0.16(-0.52%)
Jul 10, 2025 31.13 31.26 31.09 31.25 2,893 +0.14(+0.45%)
Jul 09, 2025 30.90 31.11 30.85 31.11 2,727 +0.00(+0.01%)
Jul 08, 2025 31.25 31.27 31.11 31.11 2,557 -0.07(-0.21%)
Jul 07, 2025 31.51 32.49 31.18 31.18 2,635 -0.14(-0.46%)
Jul 03, 2025 31.39 31.39 31.32 31.32 396 +0.02(+0.05%)
Jul 02, 2025 31.16 31.34 31.12 31.30 1,814 +0.05(+0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.