Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC)
BATS: BLKC · Real-Time Price · USD
23.45
+0.01 (0.03%)
At close: Dec 31, 2025, 4:00 PM EST
23.45
0.00 (0.00%)
After-hours: Dec 31, 2025, 4:10 PM EST
BLKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 23.65 | 23.88 | 23.37 | 23.44 | - | -0.01% | 4,995 |
| Dec 30, 2025 | 23.74 | 23.86 | 23.35 | 23.44 | 23.44 | -1.20% | 46,884 |
| Dec 29, 2025 | 23.80 | 24.02 | 23.73 | 23.73 | 23.73 | -0.87% | 2,324 |
| Dec 26, 2025 | 24.04 | 24.08 | 23.91 | 23.94 | 23.94 | -1.85% | 12,633 |
| Dec 24, 2025 | 24.43 | 24.43 | 24.15 | 24.39 | 24.39 | 0.19% | 4,071 |
| Dec 23, 2025 | 24.29 | 24.45 | 24.29 | 24.34 | 24.34 | -1.41% | 2,705 |
| Dec 22, 2025 | 25.04 | 25.04 | 24.69 | 24.69 | 24.69 | -2.04% | 1,010 |
| Dec 19, 2025 | 24.94 | 25.20 | 24.94 | 25.20 | 24.67 | 4.18% | 521 |
| Dec 18, 2025 | 24.77 | 24.77 | 24.19 | 24.19 | 23.68 | 0.62% | 419 |
| Dec 17, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.54 | -2.30% | 669 |
| Dec 16, 2025 | 24.37 | 24.61 | 24.31 | 24.61 | 24.09 | 0.83% | 576 |
| Dec 15, 2025 | 24.56 | 24.64 | 24.40 | 24.40 | 23.89 | -4.82% | 2,300 |
| Dec 12, 2025 | 26.43 | 26.43 | 25.64 | 25.64 | 25.10 | -2.83% | 1,473 |
| Dec 11, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 25.84 | -0.67% | 1,088 |
| Dec 10, 2025 | 26.37 | 26.57 | 26.37 | 26.57 | 26.01 | -0.20% | 644 |
| Dec 9, 2025 | 26.76 | 26.76 | 26.62 | 26.62 | 26.06 | 1.71% | 436 |
| Dec 8, 2025 | 26.10 | 26.17 | 25.93 | 26.17 | 25.62 | 0.23% | 1,282 |
| Dec 5, 2025 | 26.22 | 26.28 | 26.11 | 26.11 | 25.57 | -1.95% | 958 |
| Dec 4, 2025 | 26.23 | 26.73 | 26.23 | 26.63 | 26.07 | 1.16% | 3,641 |
| Dec 3, 2025 | 25.63 | 26.33 | 25.61 | 26.33 | 25.78 | 2.57% | 926 |
| Dec 2, 2025 | 25.85 | 25.85 | 25.67 | 25.67 | 25.13 | 0.01% | 858 |
| Dec 1, 2025 | 25.83 | 25.88 | 25.47 | 25.66 | 25.13 | -3.16% | 2,817 |
| Nov 28, 2025 | 26.55 | 26.75 | 26.50 | 26.50 | 25.95 | 2.36% | 1,768 |
| Nov 26, 2025 | 25.49 | 25.89 | 25.49 | 25.89 | 25.35 | 2.91% | 428 |
| Nov 25, 2025 | 24.67 | 25.16 | 24.61 | 25.16 | 24.63 | -0.41% | 1,741 |
| Nov 24, 2025 | 24.55 | 25.26 | 24.55 | 25.26 | 24.73 | 4.68% | 3,480 |
| Nov 21, 2025 | 24.11 | 24.14 | 23.99 | 24.13 | 23.63 | -0.13% | 858 |
| Nov 20, 2025 | 25.46 | 25.80 | 24.16 | 24.16 | 23.66 | -3.34% | 5,158 |
| Nov 19, 2025 | 25.44 | 25.44 | 25.00 | 25.00 | 24.48 | -2.23% | 409 |
| Nov 18, 2025 | 25.06 | 25.74 | 25.06 | 25.57 | 25.03 | 0.52% | 3,866 |
| Nov 17, 2025 | 25.85 | 25.85 | 25.43 | 25.43 | 24.90 | -2.44% | 4,290 |
| Nov 14, 2025 | 25.69 | 26.39 | 25.48 | 26.07 | 25.52 | -1.28% | 4,067 |
| Nov 13, 2025 | 27.00 | 27.00 | 26.37 | 26.41 | 25.86 | -5.52% | 5,404 |
| Nov 12, 2025 | 28.54 | 28.54 | 27.83 | 27.95 | 27.37 | -1.32% | 979 |
| Nov 11, 2025 | 28.41 | 28.44 | 28.21 | 28.33 | 27.73 | -1.75% | 1,470 |
| Nov 10, 2025 | 29.38 | 29.38 | 28.63 | 28.83 | 28.23 | 1.32% | 3,163 |
| Nov 7, 2025 | 27.50 | 28.50 | 27.50 | 28.45 | 27.86 | 0.73% | 2,161 |
| Nov 6, 2025 | 29.02 | 29.24 | 28.25 | 28.25 | 27.66 | -4.10% | 4,362 |
| Nov 5, 2025 | 29.11 | 29.46 | 29.11 | 29.46 | 28.84 | 2.94% | 923 |
| Nov 4, 2025 | 29.35 | 29.58 | 28.62 | 28.62 | 28.02 | -5.00% | 5,624 |
| Nov 3, 2025 | 30.61 | 30.61 | 29.95 | 30.12 | 29.49 | -0.76% | 3,851 |
| Oct 31, 2025 | 30.46 | 30.46 | 30.01 | 30.35 | 29.72 | 1.84% | 963 |
| Oct 30, 2025 | 30.08 | 30.23 | 29.80 | 29.80 | 29.18 | -2.88% | 981 |
| Oct 29, 2025 | 31.08 | 31.08 | 30.43 | 30.69 | 30.05 | -1.73% | 2,748 |
| Oct 28, 2025 | 31.57 | 31.57 | 31.23 | 31.23 | 30.58 | -1.38% | 1,329 |
| Oct 27, 2025 | 31.20 | 31.67 | 31.20 | 31.67 | 31.01 | 3.28% | 2,331 |
| Oct 24, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.02 | 2.39% | 349 |
| Oct 23, 2025 | 29.74 | 29.95 | 29.74 | 29.95 | 29.32 | 2.06% | 731 |
| Oct 22, 2025 | 30.16 | 30.16 | 29.13 | 29.34 | 28.73 | -4.09% | 2,481 |
| Oct 21, 2025 | 30.59 | 30.85 | 30.56 | 30.59 | 29.95 | -1.43% | 2,491 |