Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC)
BATS: BLKC · Real-Time Price · USD
31.40
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT - Market open
BLKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.40 | 31.40 | 31.34 | 31.40 | 31.40 | 1.59% | 1,184 |
| Oct 2, 2025 | 29.97 | 31.02 | 29.97 | 30.91 | 30.91 | 4.26% | 2,081 |
| Oct 1, 2025 | 29.79 | 29.79 | 29.65 | 29.65 | 29.65 | 0.56% | 825 |
| Sep 30, 2025 | 28.95 | 29.48 | 28.95 | 29.48 | 29.48 | 1.51% | 437 |
| Sep 29, 2025 | 28.17 | 29.04 | 28.17 | 29.04 | 29.04 | 4.18% | 1,570 |
| Sep 26, 2025 | 27.73 | 27.95 | 27.35 | 27.88 | 27.88 | 0.29% | 2,373 |
| Sep 25, 2025 | 28.24 | 28.24 | 27.47 | 27.80 | 27.80 | -2.97% | 2,305 |
| Sep 24, 2025 | 28.54 | 28.65 | 28.53 | 28.65 | 28.65 | 1.17% | 956 |
| Sep 23, 2025 | 28.83 | 28.83 | 28.32 | 28.32 | 28.32 | -0.97% | 1,127 |
| Sep 22, 2025 | 28.44 | 28.59 | 28.44 | 28.59 | 28.59 | 0.97% | 795 |
| Sep 19, 2025 | 28.35 | 28.60 | 28.29 | 28.32 | 28.23 | -0.51% | 3,715 |
| Sep 18, 2025 | 28.32 | 28.61 | 28.32 | 28.47 | 28.38 | 1.33% | 2,802 |
| Sep 17, 2025 | 27.62 | 28.09 | 27.62 | 28.09 | 28.00 | 0.92% | 1,307 |
| Sep 16, 2025 | 27.18 | 27.84 | 27.18 | 27.84 | 27.75 | 1.79% | 9,017 |
| Sep 15, 2025 | 27.45 | 27.45 | 27.35 | 27.35 | 27.26 | 0.56% | 530 |
| Sep 12, 2025 | 26.88 | 27.20 | 26.88 | 27.20 | 27.11 | 1.31% | 470 |
| Sep 11, 2025 | 26.71 | 27.27 | 26.71 | 26.85 | 26.76 | 0.94% | 1,544 |
| Sep 10, 2025 | 26.58 | 26.71 | 26.50 | 26.59 | 26.51 | 2.64% | 1,502 |
| Sep 9, 2025 | 25.61 | 25.91 | 25.61 | 25.91 | 25.83 | 2.08% | 1,829 |
| Sep 8, 2025 | 24.80 | 25.39 | 24.80 | 25.38 | 25.30 | 2.00% | 2,245 |
| Sep 5, 2025 | 24.62 | 24.88 | 24.62 | 24.88 | 24.81 | 0.83% | 1,214 |
| Sep 4, 2025 | 24.69 | 24.76 | 24.68 | 24.68 | 24.60 | -2.51% | 1,087 |
| Sep 3, 2025 | 25.56 | 25.56 | 25.27 | 25.31 | 25.23 | -0.14% | 956 |
| Sep 2, 2025 | 25.37 | 25.37 | 25.33 | 25.35 | 25.27 | -0.32% | 1,261 |
| Aug 29, 2025 | 25.30 | 25.43 | 25.30 | 25.43 | 25.35 | -1.00% | 1,096 |
| Aug 28, 2025 | 25.61 | 25.75 | 25.57 | 25.69 | 25.61 | 1.19% | 3,193 |
| Aug 27, 2025 | 25.38 | 25.52 | 25.38 | 25.39 | 25.31 | 0.23% | 844 |
| Aug 26, 2025 | 25.11 | 25.33 | 25.08 | 25.33 | 25.25 | 0.97% | 828 |
| Aug 25, 2025 | 25.26 | 25.29 | 25.09 | 25.09 | 25.01 | -1.37% | 4,237 |
| Aug 22, 2025 | 25.00 | 25.43 | 25.00 | 25.43 | 25.35 | 3.86% | 265 |
| Aug 21, 2025 | 24.61 | 24.61 | 24.49 | 24.49 | 24.41 | -0.68% | 351 |
| Aug 20, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.58 | 0.28% | 144 |
| Aug 19, 2025 | 25.29 | 25.29 | 24.50 | 24.59 | 24.51 | -3.45% | 4,126 |
| Aug 18, 2025 | 25.54 | 25.54 | 25.46 | 25.46 | 25.38 | 0.29% | 1,470 |
| Aug 15, 2025 | 25.30 | 25.39 | 25.30 | 25.39 | 25.31 | -0.60% | 860 |
| Aug 14, 2025 | 25.28 | 25.54 | 25.28 | 25.54 | 25.46 | 0.08% | 185 |
| Aug 13, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.44 | 1.22% | 397 |
| Aug 12, 2025 | 25.08 | 25.21 | 24.97 | 25.21 | 25.13 | 0.25% | 865 |
| Aug 11, 2025 | 25.27 | 25.28 | 25.15 | 25.15 | 25.07 | 0.26% | 1,221 |
| Aug 8, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.01 | -0.25% | 128 |
| Aug 7, 2025 | 25.35 | 25.35 | 24.96 | 25.15 | 25.07 | 0.62% | 3,220 |
| Aug 6, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 24.92 | 0.95% | 1,226 |
| Aug 5, 2025 | 24.82 | 24.82 | 24.74 | 24.76 | 24.68 | -0.57% | 2,901 |
| Aug 4, 2025 | 24.50 | 24.97 | 24.50 | 24.90 | 24.82 | 2.56% | 1,185 |
| Aug 1, 2025 | 24.75 | 24.86 | 24.08 | 24.28 | 24.20 | -4.11% | 2,644 |
| Jul 31, 2025 | 25.67 | 25.67 | 25.32 | 25.32 | 25.24 | 0.72% | 316 |
| Jul 30, 2025 | 25.39 | 26.00 | 25.06 | 25.14 | 25.06 | -0.97% | 4,789 |
| Jul 29, 2025 | 26.22 | 26.22 | 25.28 | 25.39 | 25.31 | -2.91% | 2,986 |
| Jul 28, 2025 | 25.95 | 26.18 | 25.85 | 26.15 | 26.06 | 0.68% | 4,558 |
| Jul 25, 2025 | 26.00 | 26.00 | 25.68 | 25.97 | 25.89 | -1.07% | 1,396 |