Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC)
BATS: BLKC · Real-Time Price · USD
30.23
-0.46 (-1.49%)
Oct 30, 2025, 10:59 AM EDT - Market open

BLKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202530.0830.0830.0430.04--2.11%547
Oct 29, 202531.0831.0830.4330.6930.69-1.73%2,748
Oct 28, 202531.5731.5731.2331.2331.23-1.38%1,329
Oct 27, 202531.2031.6731.2031.6731.673.28%2,331
Oct 24, 202530.6630.6630.6630.6630.662.39%349
Oct 23, 202529.7429.9529.7429.9529.952.06%731
Oct 22, 202530.1630.1629.1329.3429.34-4.09%2,481
Oct 21, 202530.5930.8530.5630.5930.59-1.43%2,491
Oct 20, 202530.8831.3130.8831.0431.043.17%832
Oct 17, 202529.2630.1229.2630.0830.08-1.73%2,432
Oct 16, 202532.1932.1930.6130.6130.61-5.00%2,169
Oct 15, 202532.6632.7731.6932.2232.220.61%5,265
Oct 14, 202530.8532.2530.8532.0332.031.42%10,429
Oct 13, 202531.3731.5831.1731.5831.582.87%706
Oct 10, 202530.9831.0130.7030.7030.70-5.35%6,964
Oct 9, 202532.3432.4331.9432.4332.430.06%1,022
Oct 8, 202531.9032.4131.9032.4132.410.92%566
Oct 7, 202533.1533.1532.1232.1232.12-1.30%1,715
Oct 6, 202532.1932.5432.1732.5432.543.63%1,095
Oct 3, 202531.4031.4031.3431.4031.401.59%1,184
Oct 2, 202529.9731.0229.9730.9130.914.26%2,081
Oct 1, 202529.7929.7929.6529.6529.650.56%825
Sep 30, 202528.9529.4828.9529.4829.481.51%437
Sep 29, 202528.1729.0428.1729.0429.044.18%1,570
Sep 26, 202527.7327.9527.3527.8827.880.29%2,373
Sep 25, 202528.2428.2427.4727.8027.80-2.97%2,305
Sep 24, 202528.5428.6528.5328.6528.651.17%956
Sep 23, 202528.8328.8328.3228.3228.32-0.97%1,127
Sep 22, 202528.4428.5928.4428.5928.590.97%795
Sep 19, 202528.3528.6028.2928.3228.23-0.51%3,715
Sep 18, 202528.3228.6128.3228.4728.381.33%2,802
Sep 17, 202527.6228.0927.6228.0928.000.92%1,307
Sep 16, 202527.1827.8427.1827.8427.751.79%9,017
Sep 15, 202527.4527.4527.3527.3527.260.56%530
Sep 12, 202526.8827.2026.8827.2027.111.31%470
Sep 11, 202526.7127.2726.7126.8526.760.94%1,544
Sep 10, 202526.5826.7126.5026.5926.512.64%1,502
Sep 9, 202525.6125.9125.6125.9125.832.08%1,829
Sep 8, 202524.8025.3924.8025.3825.302.00%2,245
Sep 5, 202524.6224.8824.6224.8824.810.83%1,214
Sep 4, 202524.6924.7624.6824.6824.60-2.51%1,087
Sep 3, 202525.5625.5625.2725.3125.23-0.14%956
Sep 2, 202525.3725.3725.3325.3525.27-0.32%1,261
Aug 29, 202525.3025.4325.3025.4325.35-1.00%1,096
Aug 28, 202525.6125.7525.5725.6925.611.19%3,193
Aug 27, 202525.3825.5225.3825.3925.310.23%844
Aug 26, 202525.1125.3325.0825.3325.250.97%828
Aug 25, 202525.2625.2925.0925.0925.01-1.37%4,237
Aug 22, 202525.0025.4325.0025.4325.353.86%265
Aug 21, 202524.6124.6124.4924.4924.41-0.68%351