Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC)
BATS: BLKC · Real-Time Price · USD
19.97
+0.47 (2.42%)
May 1, 2025, 4:00 PM EDT - Market closed
BLKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 19.83 | 19.97 | 19.83 | 19.97 | 19.97 | 2.39% | 219 |
| Apr 30, 2025 | 19.45 | 19.51 | 19.45 | 19.51 | 19.51 | -1.34% | 207 |
| Apr 29, 2025 | 19.85 | 19.85 | 19.77 | 19.77 | 19.77 | -0.01% | 330 |
| Apr 28, 2025 | 19.90 | 19.90 | 19.77 | 19.77 | 19.77 | -0.47% | 576 |
| Apr 25, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 2.14% | 46 |
| Apr 24, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 2.24% | 142 |
| Apr 23, 2025 | 19.25 | 19.25 | 19.02 | 19.02 | 19.02 | 2.98% | 809 |
| Apr 22, 2025 | 18.48 | 18.48 | 18.42 | 18.47 | 18.47 | 6.10% | 1,010 |
| Apr 21, 2025 | 17.67 | 17.68 | 17.41 | 17.41 | 17.41 | -1.24% | 853 |
| Apr 17, 2025 | 17.72 | 17.72 | 17.53 | 17.63 | 17.63 | 0.48% | 787 |
| Apr 16, 2025 | 17.63 | 17.63 | 17.46 | 17.54 | 17.54 | -1.62% | 870 |
| Apr 15, 2025 | 18.24 | 18.26 | 17.74 | 17.83 | 17.83 | -1.39% | 2,476 |
| Apr 14, 2025 | 18.00 | 18.08 | 18.00 | 18.08 | 18.08 | 0.23% | 250 |
| Apr 11, 2025 | 17.55 | 18.31 | 17.55 | 18.04 | 18.04 | 4.47% | 3,141 |
| Apr 10, 2025 | 17.87 | 17.87 | 17.27 | 17.27 | 17.27 | -4.35% | 187 |
| Apr 9, 2025 | 18.06 | 18.06 | 18.05 | 18.05 | 18.05 | 10.68% | 443 |
| Apr 8, 2025 | 17.41 | 17.41 | 16.31 | 16.31 | 16.31 | -3.54% | 654 |
| Apr 7, 2025 | 16.28 | 17.02 | 16.21 | 16.91 | 16.91 | -1.87% | 2,663 |
| Apr 4, 2025 | 17.21 | 17.23 | 17.03 | 17.23 | 17.23 | -4.47% | 708 |
| Apr 3, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -6.58% | 435 |
| Apr 2, 2025 | 18.99 | 19.31 | 18.89 | 19.31 | 19.31 | 2.03% | 648 |
| Apr 1, 2025 | 18.68 | 18.93 | 18.68 | 18.93 | 18.93 | 2.00% | 6,018 |
| Mar 31, 2025 | 18.32 | 18.57 | 18.32 | 18.56 | 18.56 | -0.99% | 1,229 |
| Mar 28, 2025 | 19.14 | 19.46 | 18.74 | 18.74 | 18.74 | -4.32% | 1,801 |
| Mar 27, 2025 | 19.68 | 19.74 | 19.55 | 19.59 | 19.59 | -0.59% | 8,049 |
| Mar 26, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -3.79% | 365 |
| Mar 25, 2025 | 20.35 | 20.51 | 20.35 | 20.48 | 20.48 | -0.50% | 3,422 |
| Mar 24, 2025 | 20.16 | 20.58 | 20.16 | 20.58 | 20.58 | 0.33% | 717 |
| Mar 21, 2025 | 20.41 | 20.52 | 20.41 | 20.52 | 19.65 | -0.04% | 418 |
| Mar 20, 2025 | 20.46 | 20.83 | 20.46 | 20.52 | 19.66 | -0.67% | 2,523 |
| Mar 19, 2025 | 20.81 | 20.81 | 20.66 | 20.66 | 19.79 | 2.73% | 221 |
| Mar 18, 2025 | 20.16 | 20.16 | 20.09 | 20.11 | 19.27 | -2.68% | 2,456 |
| Mar 17, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 19.80 | 1.34% | 128 |
| Mar 14, 2025 | 20.06 | 20.39 | 20.06 | 20.39 | 19.53 | 4.23% | 434 |
| Mar 13, 2025 | 19.53 | 19.57 | 19.53 | 19.57 | 18.74 | -2.71% | 310 |
| Mar 12, 2025 | 20.09 | 20.19 | 20.09 | 20.11 | 19.26 | 1.06% | 1,359 |
| Mar 11, 2025 | 19.53 | 19.90 | 19.53 | 19.90 | 19.06 | 1.56% | 592 |
| Mar 10, 2025 | 19.60 | 19.60 | 19.59 | 19.59 | 18.77 | -7.54% | 504 |
| Mar 7, 2025 | 21.42 | 21.42 | 20.91 | 21.19 | 20.30 | 0.43% | 2,222 |
| Mar 6, 2025 | 21.07 | 21.10 | 21.07 | 21.10 | 20.21 | -2.57% | 2,230 |
| Mar 5, 2025 | 21.13 | 21.66 | 21.13 | 21.66 | 20.74 | 3.42% | 994 |
| Mar 4, 2025 | 21.33 | 21.33 | 20.94 | 20.94 | 20.06 | -0.65% | 367 |
| Mar 3, 2025 | 22.38 | 22.41 | 21.08 | 21.08 | 20.19 | -1.52% | 5,295 |
| Feb 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.50 | 1.79% | 510 |
| Feb 27, 2025 | 21.75 | 21.75 | 21.03 | 21.03 | 20.14 | -2.37% | 1,101 |
| Feb 26, 2025 | 21.61 | 21.61 | 21.43 | 21.54 | 20.63 | 0.06% | 598 |
| Feb 25, 2025 | 21.98 | 22.06 | 21.51 | 21.52 | 20.62 | -4.59% | 1,751 |
| Feb 24, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 21.61 | -3.77% | 639 |
| Feb 21, 2025 | 24.21 | 24.21 | 23.45 | 23.45 | 22.46 | -3.82% | 872 |
| Feb 20, 2025 | 24.12 | 24.38 | 24.12 | 24.38 | 23.35 | -0.31% | 496 |