Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC)
BATS: BLKC · Real-Time Price · USD
23.14
-0.15 (-0.63%)
Jun 12, 2025, 4:00 PM - Market closed
BLKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 23.29 | 23.29 | 23.14 | 23.14 | 23.14 | -0.61% | 432 |
| Jun 11, 2025 | 23.59 | 23.59 | 23.29 | 23.29 | 23.29 | -0.66% | 1,449 |
| Jun 10, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.57% | 58 |
| Jun 9, 2025 | 23.39 | 23.39 | 23.05 | 23.31 | 23.31 | 1.91% | 851 |
| Jun 6, 2025 | 22.84 | 22.87 | 22.84 | 22.87 | 22.87 | 2.79% | 156 |
| Jun 5, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.19% | 142 |
| Jun 4, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.50% | 114 |
| Jun 3, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 2.40% | 132 |
| Jun 2, 2025 | 21.67 | 21.89 | 21.59 | 21.89 | 21.89 | 0.69% | 2,001 |
| May 30, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.33% | 180 |
| May 29, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.90% | 262 |
| May 28, 2025 | 22.29 | 22.29 | 22.23 | 22.23 | 22.23 | -2.77% | 374 |
| May 27, 2025 | 22.86 | 22.88 | 22.45 | 22.86 | 22.86 | 2.75% | 2,957 |
| May 23, 2025 | 22.29 | 22.29 | 22.25 | 22.25 | 22.25 | -2.01% | 434 |
| May 22, 2025 | 22.74 | 22.81 | 22.71 | 22.71 | 22.71 | 1.33% | 524 |
| May 21, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.40% | 98 |
| May 20, 2025 | 22.62 | 22.62 | 22.39 | 22.50 | 22.50 | -0.23% | 1,296 |
| May 19, 2025 | 22.50 | 22.55 | 22.45 | 22.55 | 22.55 | 0.86% | 1,148 |
| May 16, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 2.77% | 143 |
| May 15, 2025 | 21.56 | 21.76 | 21.51 | 21.76 | 21.76 | -1.47% | 439 |
| May 14, 2025 | 22.09 | 22.09 | 22.08 | 22.08 | 22.08 | -0.92% | 328 |
| May 13, 2025 | 21.77 | 22.28 | 21.77 | 22.28 | 22.28 | 3.22% | 738 |
| May 12, 2025 | 21.90 | 21.90 | 21.59 | 21.59 | 21.59 | 2.65% | 337 |
| May 9, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.25% | 166 |
| May 8, 2025 | 20.36 | 20.77 | 20.36 | 20.77 | 20.77 | 4.25% | 158 |
| May 7, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.60% | 10 |
| May 6, 2025 | 19.76 | 19.81 | 19.76 | 19.81 | 19.81 | -0.52% | 284 |
| May 5, 2025 | 19.93 | 19.99 | 19.87 | 19.91 | 19.91 | -1.96% | 2,352 |
| May 2, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.69% | 258 |
| 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 |