Skip to main content
Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC)
BATS: BLKC · Real-Time Price · USD
27.39
+0.33 (1.23%)
At close: Dec 20, 2024, 3:33 PM
27.30
-0.09 (-0.33%)
After-hours: Dec 20, 2024, 8:00 PM EST

BLKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.6027.4526.6027.3027.300.90%883
Dec 19, 202428.1128.1127.0627.0627.06-2.94%2,069
Dec 18, 202429.3629.3627.6527.8827.88-5.97%2,139
Dec 17, 202429.6429.6429.5229.6429.64-0.82%339
Dec 16, 202429.3630.3629.3629.8929.893.36%1,315
Dec 13, 202429.0729.0728.7328.9228.920.48%1,333
Dec 12, 202428.7828.7828.7828.7828.780.02%344
Dec 11, 202428.6428.7728.6128.7728.772.86%2,751
Dec 10, 202428.6628.6627.9527.9727.97-2.35%962
Dec 9, 202429.6729.6728.6428.6528.65-3.15%2,924
Dec 6, 202428.9929.7328.9929.5829.583.62%1,644
Dec 5, 202429.5429.5628.5128.5428.54-0.51%1,229
Dec 4, 202428.1928.6928.0328.6928.693.38%1,174
Dec 3, 202427.7527.7527.7527.7527.75-0.30%340
Dec 2, 202428.4428.4427.8327.8427.84-1.52%4,337
Nov 29, 202428.0828.5728.0828.2728.271.92%1,594
Nov 27, 202427.4927.7327.4927.7327.733.13%676
Nov 26, 202427.4927.4926.8926.8926.89-3.21%426
Nov 25, 202427.6927.7827.6927.7827.78-0.95%511
Nov 22, 202427.4928.0527.4928.0528.051.93%1,503
Nov 21, 202427.7027.9827.2327.5227.520.07%6,982
Nov 20, 202427.8827.8827.5027.5027.500.96%642
Nov 19, 202427.1727.5127.1027.2427.241.48%15,407
Nov 18, 202426.0327.1226.0326.8426.842.41%26,543
Nov 15, 202425.8326.2125.8026.2126.211.39%1,501
Nov 14, 202426.6126.6125.8525.8525.85-1.91%1,721
Nov 13, 202427.7428.0226.3526.3526.35-3.63%1,480
Nov 12, 202426.8627.3526.8627.3527.35-0.28%1,102
Nov 11, 202426.2827.4626.2827.4327.439.02%2,735
Nov 8, 202425.1625.1624.9825.1625.160.21%2,714
Nov 7, 202424.5625.1324.3425.1025.102.17%1,794
Nov 6, 202423.8324.5823.8324.5724.579.02%3,660
Nov 5, 202422.5922.6922.5422.5422.542.88%1,194
Nov 4, 202422.2422.2421.8721.9121.91-1.92%701
Nov 1, 202422.6422.6422.3422.3422.34-0.61%281
Oct 31, 202422.7022.7022.4722.4722.47-4.31%463
Oct 30, 202423.6723.6923.4923.4923.49-1.07%866
Oct 29, 202423.8123.8123.7423.7423.741.17%584
Oct 28, 202423.3123.4923.3123.4723.473.94%356
Oct 25, 202422.9922.9922.5822.5822.58-1.09%392
Oct 24, 202422.8222.8222.8222.8222.821.51%82
Oct 23, 202422.2222.4822.2222.4822.48-2.40%424
Oct 22, 202422.9323.0422.9323.0423.040.12%1,057
Oct 21, 202422.7523.0122.7523.0123.010.30%1,103
Oct 18, 202422.7322.9722.7322.9422.942.85%1,886
Oct 17, 202422.4022.5422.3022.3022.30-0.90%284
Oct 16, 202422.0522.5122.0522.5122.512.50%350
Oct 15, 202422.4122.4121.9621.9621.96-0.91%244
Oct 14, 202421.9522.2221.9522.1622.162.41%1,402
Oct 11, 202421.4221.6421.4221.6421.643.44%7,798
Oct 10, 202420.7720.9220.7720.9220.92-0.78%128
Oct 9, 202421.0621.0821.0621.0821.08-1.11%248
Oct 8, 202421.2921.3221.2921.3221.32-0.35%117
Oct 7, 202421.3721.3921.3721.3921.39-0.39%164
Oct 4, 202421.4621.4821.4621.4821.482.13%223
Oct 3, 202421.0321.0321.0321.0321.030.03%9
Oct 2, 202421.0421.0420.9921.0221.020.49%418
Oct 1, 202420.9520.9520.7920.9220.92-1.87%1,166
Sep 30, 202421.6021.6021.3221.3221.32-2.56%767
Sep 27, 202421.8821.8821.8821.8821.880.49%66
Sep 26, 202421.5821.7721.5821.7721.773.19%448
Sep 25, 202421.1321.1521.1021.1021.10-0.66%612
Sep 24, 202420.7821.2420.7821.2421.242.00%221
Sep 23, 202420.8320.8320.8220.8220.820.91%164
Sep 20, 202420.6320.6320.6320.6320.59-0.29%22
Sep 19, 202420.6920.7020.6920.6920.652.46%378
Sep 18, 202420.2020.2020.2020.2020.15-0.27%116
Sep 17, 202420.2920.2920.2520.2520.211.00%1,058
Sep 16, 202420.0520.0520.0520.0520.01-0.87%34
Sep 13, 202420.1620.2320.1620.2320.181.39%262
Sep 12, 202419.9519.9519.9519.9519.911.03%534
Sep 11, 202419.7519.7519.7519.7519.700.58%66
Sep 10, 202419.2719.6319.1819.6319.591.13%1,044
Sep 9, 202419.3819.4119.3819.4119.374.14%192
Sep 6, 202418.9418.9418.6018.6418.60-3.65%383
Sep 5, 202419.3019.3719.3019.3519.31-0.12%336
Sep 4, 202419.3419.4719.3119.3719.33-0.26%2,055
Sep 3, 202419.7419.7819.4219.4219.38-4.08%600
Aug 30, 202420.2520.2520.2520.2520.200.18%161
Aug 29, 202420.2120.2120.2120.2120.170.31%29
Aug 28, 202420.4820.4820.1520.1520.11-2.60%667
Aug 27, 202420.5820.6920.5820.6920.64-1.14%206
Aug 26, 202421.0421.0420.9320.9320.88-0.78%772
Aug 23, 202420.8221.0920.8221.0921.053.81%218
Aug 22, 202420.8120.8120.3220.3220.27-2.17%1,246
Aug 21, 202420.4720.7720.4620.7720.721.73%387
Aug 20, 202420.6820.6820.4120.4120.370.36%327
Aug 19, 202420.3620.3620.3120.3420.301.34%1,376
Aug 16, 202419.9720.0719.8420.0720.032.00%648
Aug 15, 202419.9419.9819.6819.6819.630.88%659
Aug 14, 202419.4419.5119.4419.5119.46-0.80%1,728
Aug 13, 202419.5519.7819.5319.6619.621.83%3,061
Aug 12, 202419.6419.6419.3119.3119.27-1.40%799
Aug 9, 202419.5519.5919.5519.5819.54-0.02%533
Aug 8, 202419.5919.5919.5919.5919.545.42%61
Aug 7, 202418.9818.9818.5818.5818.54-2.14%5,423
Aug 6, 202418.9918.9918.9918.9918.952.73%68
Aug 5, 202417.8218.4817.6018.4818.44-6.35%4,814
Aug 2, 202420.1320.1319.7219.7319.69-4.32%425
Aug 1, 202421.4521.4520.5520.6320.58-3.86%924