Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC)
BATS: BLKC · Real-Time Price · USD
22.71
+0.30 (1.33%)
May 22, 2025, 4:00 PM - Market closed
BLKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 22.74 | 22.81 | 22.71 | 22.71 | 22.71 | 1.33% | 524 |
| May 21, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.40% | 98 |
| May 20, 2025 | 22.62 | 22.62 | 22.39 | 22.50 | 22.50 | -0.23% | 1,296 |
| May 19, 2025 | 22.50 | 22.55 | 22.45 | 22.55 | 22.55 | 0.86% | 1,148 |
| May 16, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 2.77% | 143 |
| May 15, 2025 | 21.56 | 21.76 | 21.51 | 21.76 | 21.76 | -1.47% | 439 |
| May 14, 2025 | 22.09 | 22.09 | 22.08 | 22.08 | 22.08 | -0.92% | 328 |
| May 13, 2025 | 21.77 | 22.28 | 21.77 | 22.28 | 22.28 | 3.22% | 738 |
| May 12, 2025 | 21.90 | 21.90 | 21.59 | 21.59 | 21.59 | 2.65% | 337 |
| May 9, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.25% | 166 |
| May 8, 2025 | 20.36 | 20.77 | 20.36 | 20.77 | 20.77 | 4.25% | 158 |
| May 7, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.60% | 10 |
| May 6, 2025 | 19.76 | 19.81 | 19.76 | 19.81 | 19.81 | -0.52% | 284 |
| May 5, 2025 | 19.93 | 19.99 | 19.87 | 19.91 | 19.91 | -1.96% | 2,352 |
| May 2, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.69% | 258 |
| May 1, 2025 | 19.83 | 19.97 | 19.83 | 19.97 | 19.97 | 2.39% | 219 |
| Apr 30, 2025 | 19.45 | 19.51 | 19.45 | 19.51 | 19.51 | -1.34% | 207 |
| Apr 29, 2025 | 19.85 | 19.85 | 19.77 | 19.77 | 19.77 | -0.01% | 330 |
| Apr 28, 2025 | 19.90 | 19.90 | 19.77 | 19.77 | 19.77 | -0.47% | 576 |
| Apr 25, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 2.14% | 46 |
| Apr 24, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 2.24% | 142 |
| Apr 23, 2025 | 19.25 | 19.25 | 19.02 | 19.02 | 19.02 | 2.98% | 809 |
| Apr 22, 2025 | 18.48 | 18.48 | 18.42 | 18.47 | 18.47 | 6.10% | 1,010 |
| Apr 21, 2025 | 17.67 | 17.68 | 17.41 | 17.41 | 17.41 | -1.24% | 853 |
| Apr 17, 2025 | 17.72 | 17.72 | 17.53 | 17.63 | 17.63 | 0.48% | 787 |
| Apr 16, 2025 | 17.63 | 17.63 | 17.46 | 17.54 | 17.54 | -1.62% | 870 |
| Apr 15, 2025 | 18.24 | 18.26 | 17.74 | 17.83 | 17.83 | -1.39% | 2,476 |
| Apr 14, 2025 | 18.00 | 18.08 | 18.00 | 18.08 | 18.08 | 0.23% | 250 |
| Apr 11, 2025 | 17.55 | 18.31 | 17.55 | 18.04 | 18.04 | 4.47% | 3,141 |
| Apr 10, 2025 | 17.87 | 17.87 | 17.27 | 17.27 | 17.27 | -4.35% | 187 |
| Apr 9, 2025 | 18.06 | 18.06 | 18.05 | 18.05 | 18.05 | 10.68% | 443 |
| Apr 8, 2025 | 17.41 | 17.41 | 16.31 | 16.31 | 16.31 | -3.54% | 654 |
| Apr 7, 2025 | 16.28 | 17.02 | 16.21 | 16.91 | 16.91 | -1.87% | 2,663 |
| Apr 4, 2025 | 17.21 | 17.23 | 17.03 | 17.23 | 17.23 | -4.47% | 708 |
| Apr 3, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -6.58% | 435 |
| Apr 2, 2025 | 18.99 | 19.31 | 18.89 | 19.31 | 19.31 | 2.03% | 648 |
| Apr 1, 2025 | 18.68 | 18.93 | 18.68 | 18.93 | 18.93 | 2.00% | 6,018 |
| Mar 31, 2025 | 18.32 | 18.57 | 18.32 | 18.56 | 18.56 | -0.99% | 1,229 |
| Mar 28, 2025 | 19.14 | 19.46 | 18.74 | 18.74 | 18.74 | -4.32% | 1,801 |
| Mar 27, 2025 | 19.68 | 19.74 | 19.55 | 19.59 | 19.59 | -0.59% | 8,049 |
| Mar 26, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -3.79% | 365 |
| Mar 25, 2025 | 20.35 | 20.51 | 20.35 | 20.48 | 20.48 | -0.50% | 3,422 |
| Mar 24, 2025 | 20.16 | 20.58 | 20.16 | 20.58 | 20.58 | 0.33% | 717 |
| Mar 21, 2025 | 20.41 | 20.52 | 20.41 | 20.52 | 19.65 | -0.04% | 418 |
| Mar 20, 2025 | 20.46 | 20.83 | 20.46 | 20.52 | 19.66 | -0.67% | 2,523 |
| Mar 19, 2025 | 20.81 | 20.81 | 20.66 | 20.66 | 19.79 | 2.73% | 221 |
| Mar 18, 2025 | 20.16 | 20.16 | 20.09 | 20.11 | 19.27 | -2.68% | 2,456 |
| Mar 17, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 19.80 | 1.34% | 128 |
| Mar 14, 2025 | 20.06 | 20.39 | 20.06 | 20.39 | 19.53 | 4.23% | 434 |
| Mar 13, 2025 | 19.53 | 19.57 | 19.53 | 19.57 | 18.74 | -2.71% | 310 |