Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC)
BATS: BLKC · Real-Time Price · USD
24.28
-1.04 (-4.11%)
Aug 1, 2025, 4:00 PM - Market closed
BLKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.75 | 24.86 | 24.08 | 24.28 | 24.28 | -4.11% | 2,644 |
| Jul 31, 2025 | 25.67 | 25.67 | 25.32 | 25.32 | 25.32 | 0.72% | 316 |
| Jul 30, 2025 | 25.39 | 26.00 | 25.06 | 25.14 | 25.14 | -0.97% | 4,789 |
| Jul 29, 2025 | 26.22 | 26.22 | 25.28 | 25.39 | 25.39 | -2.91% | 2,986 |
| Jul 28, 2025 | 25.95 | 26.18 | 25.85 | 26.15 | 26.15 | 0.68% | 4,558 |
| Jul 25, 2025 | 26.00 | 26.00 | 25.68 | 25.97 | 25.97 | -1.07% | 1,396 |
| Jul 24, 2025 | 26.21 | 26.25 | 26.21 | 26.25 | 26.25 | -1.29% | 632 |
| Jul 23, 2025 | 26.38 | 26.60 | 26.18 | 26.60 | 26.60 | 0.36% | 2,780 |
| Jul 22, 2025 | 25.98 | 26.50 | 25.96 | 26.50 | 26.50 | 0.99% | 9,314 |
| Jul 21, 2025 | 27.17 | 27.25 | 26.24 | 26.24 | 26.24 | -2.53% | 8,077 |
| Jul 18, 2025 | 27.31 | 27.57 | 26.59 | 26.92 | 26.92 | 1.06% | 8,704 |
| Jul 17, 2025 | 26.52 | 26.67 | 26.52 | 26.64 | 26.64 | 1.29% | 2,322 |
| Jul 16, 2025 | 25.98 | 26.30 | 25.98 | 26.30 | 26.30 | 3.32% | 4,800 |
| Jul 15, 2025 | 25.64 | 25.67 | 25.45 | 25.45 | 25.45 | -1.08% | 1,042 |
| Jul 14, 2025 | 25.92 | 25.92 | 25.73 | 25.73 | 25.73 | 0.90% | 933 |
| Jul 11, 2025 | 26.02 | 26.02 | 25.50 | 25.50 | 25.50 | - | 12,195 |
| Jul 10, 2025 | 25.65 | 25.72 | 25.17 | 25.50 | 25.50 | 1.49% | 12,275 |
| Jul 9, 2025 | 25.13 | 25.13 | 24.92 | 25.13 | 25.13 | 0.41% | 3,374 |
| Jul 8, 2025 | 24.88 | 25.22 | 24.85 | 25.02 | 25.02 | 2.65% | 13,544 |
| Jul 7, 2025 | 24.73 | 24.73 | 24.30 | 24.38 | 24.38 | -1.65% | 3,473 |
| Jul 3, 2025 | 24.68 | 24.90 | 24.68 | 24.79 | 24.79 | 1.27% | 890 |
| Jul 2, 2025 | 23.63 | 24.48 | 23.63 | 24.48 | 24.48 | 3.84% | 2,615 |
| Jul 1, 2025 | 23.59 | 23.59 | 23.46 | 23.57 | 23.57 | -0.80% | 657 |
| Jun 30, 2025 | 23.36 | 23.76 | 23.36 | 23.76 | 23.76 | 2.72% | 642 |
| Jun 27, 2025 | 23.24 | 23.37 | 23.13 | 23.13 | 23.13 | -0.78% | 893 |
| Jun 26, 2025 | 22.84 | 23.31 | 22.74 | 23.31 | 23.31 | 1.76% | 2,983 |
| Jun 25, 2025 | 22.84 | 22.91 | 22.84 | 22.91 | 22.91 | -0.03% | 263 |
| Jun 24, 2025 | 22.57 | 22.92 | 22.57 | 22.92 | 22.92 | 3.47% | 608 |
| Jun 23, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.57% | 530 |
| Jun 20, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.21 | -0.34% | 64 |
| Jun 18, 2025 | 22.61 | 22.74 | 22.58 | 22.58 | 22.29 | 0.28% | 1,704 |
| Jun 17, 2025 | 22.54 | 22.59 | 22.52 | 22.52 | 22.23 | -2.89% | 490 |
| Jun 16, 2025 | 23.04 | 23.19 | 23.04 | 23.19 | 22.89 | 2.82% | 773 |
| Jun 13, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.26 | -2.56% | 91 |
| Jun 12, 2025 | 23.29 | 23.29 | 23.14 | 23.14 | 22.85 | -0.61% | 432 |
| Jun 11, 2025 | 23.59 | 23.59 | 23.29 | 23.29 | 22.99 | -0.66% | 1,449 |
| Jun 10, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.14 | 0.57% | 58 |
| Jun 9, 2025 | 23.39 | 23.39 | 23.05 | 23.31 | 23.01 | 1.91% | 851 |
| Jun 6, 2025 | 22.84 | 22.87 | 22.84 | 22.87 | 22.58 | 2.79% | 156 |
| Jun 5, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.97 | -2.19% | 142 |
| Jun 4, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.46 | 1.50% | 114 |
| Jun 3, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.12 | 2.40% | 132 |
| Jun 2, 2025 | 21.67 | 21.89 | 21.59 | 21.89 | 21.61 | 0.69% | 2,001 |
| May 30, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.46 | -1.33% | 180 |
| May 29, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 21.75 | -0.90% | 262 |
| May 28, 2025 | 22.29 | 22.29 | 22.23 | 22.23 | 21.94 | -2.77% | 374 |
| May 27, 2025 | 22.86 | 22.88 | 22.45 | 22.86 | 22.57 | 2.75% | 2,957 |
| May 23, 2025 | 22.29 | 22.29 | 22.25 | 22.25 | 21.97 | -2.01% | 434 |
| May 22, 2025 | 22.74 | 22.81 | 22.71 | 22.71 | 22.42 | 1.33% | 524 |
| May 21, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.12 | -0.40% | 98 |