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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 30.08 | 30.08 | 30.04 | 30.04 | - | -2.11% | 547 |
| Oct 29, 2025 | 31.08 | 31.08 | 30.43 | 30.69 | 30.69 | -1.73% | 2,748 |
| Oct 28, 2025 | 31.57 | 31.57 | 31.23 | 31.23 | 31.23 | -1.38% | 1,329 |
| Oct 27, 2025 | 31.20 | 31.67 | 31.20 | 31.67 | 31.67 | 3.28% | 2,331 |
| Oct 24, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 2.39% | 349 |
| Oct 23, 2025 | 29.74 | 29.95 | 29.74 | 29.95 | 29.95 | 2.06% | 731 |
| Oct 22, 2025 | 30.16 | 30.16 | 29.13 | 29.34 | 29.34 | -4.09% | 2,481 |
| Oct 21, 2025 | 30.59 | 30.85 | 30.56 | 30.59 | 30.59 | -1.43% | 2,491 |
| Oct 20, 2025 | 30.88 | 31.31 | 30.88 | 31.04 | 31.04 | 3.17% | 832 |
| Oct 17, 2025 | 29.26 | 30.12 | 29.26 | 30.08 | 30.08 | -1.73% | 2,432 |
| Oct 16, 2025 | 32.19 | 32.19 | 30.61 | 30.61 | 30.61 | -5.00% | 2,169 |
| Oct 15, 2025 | 32.66 | 32.77 | 31.69 | 32.22 | 32.22 | 0.61% | 5,265 |
| Oct 14, 2025 | 30.85 | 32.25 | 30.85 | 32.03 | 32.03 | 1.42% | 10,429 |
| Oct 13, 2025 | 31.37 | 31.58 | 31.17 | 31.58 | 31.58 | 2.87% | 706 |
| Oct 10, 2025 | 30.98 | 31.01 | 30.70 | 30.70 | 30.70 | -5.35% | 6,964 |
| Oct 9, 2025 | 32.34 | 32.43 | 31.94 | 32.43 | 32.43 | 0.06% | 1,022 |
| Oct 8, 2025 | 31.90 | 32.41 | 31.90 | 32.41 | 32.41 | 0.92% | 566 |
| Oct 7, 2025 | 33.15 | 33.15 | 32.12 | 32.12 | 32.12 | -1.30% | 1,715 |
| Oct 6, 2025 | 32.19 | 32.54 | 32.17 | 32.54 | 32.54 | 3.63% | 1,095 |
| 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 |