Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC)
BATS: BLKC · Real-Time Price · USD
18.89
-0.04 (-0.19%)
Apr 2, 2025, 11:35 AM EDT - Market open
BLKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 20.09 | 20.19 | 20.09 | 20.11 | 19.26 | 1.06% | 1,359 |
| Mar 11, 2025 | 19.53 | 19.90 | 19.53 | 19.90 | 19.06 | 1.56% | 592 |
| Mar 10, 2025 | 19.60 | 19.60 | 19.59 | 19.59 | 18.77 | -7.54% | 504 |
| Mar 7, 2025 | 21.42 | 21.42 | 20.91 | 21.19 | 20.30 | 0.43% | 2,222 |
| Mar 6, 2025 | 21.07 | 21.10 | 21.07 | 21.10 | 20.21 | -2.57% | 2,230 |
| Mar 5, 2025 | 21.13 | 21.66 | 21.13 | 21.66 | 20.74 | 3.42% | 994 |
| Mar 4, 2025 | 21.33 | 21.33 | 20.94 | 20.94 | 20.06 | -0.65% | 367 |
| Mar 3, 2025 | 22.38 | 22.41 | 21.08 | 21.08 | 20.19 | -1.52% | 5,295 |
| Feb 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.50 | 1.79% | 510 |
| Feb 27, 2025 | 21.75 | 21.75 | 21.03 | 21.03 | 20.14 | -2.37% | 1,101 |
| Feb 26, 2025 | 21.61 | 21.61 | 21.43 | 21.54 | 20.63 | 0.06% | 598 |
| Feb 25, 2025 | 21.98 | 22.06 | 21.51 | 21.52 | 20.62 | -4.59% | 1,751 |
| Feb 24, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 21.61 | -3.77% | 639 |
| Feb 21, 2025 | 24.21 | 24.21 | 23.45 | 23.45 | 22.46 | -3.82% | 872 |
| Feb 20, 2025 | 24.12 | 24.38 | 24.12 | 24.38 | 23.35 | -0.31% | 496 |
| Feb 19, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 23.42 | 0.35% | 199 |
| Feb 18, 2025 | 24.58 | 24.64 | 24.37 | 24.37 | 23.34 | -0.53% | 1,276 |
| Feb 14, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 23.46 | 1.39% | 182 |
| Feb 13, 2025 | 23.94 | 24.16 | 23.94 | 24.16 | 23.14 | 1.58% | 356 |
| Feb 12, 2025 | 23.36 | 23.85 | 23.36 | 23.78 | 22.78 | 0.99% | 3,497 |
| Feb 11, 2025 | 23.72 | 23.72 | 23.55 | 23.55 | 22.56 | -1.66% | 311 |
| Feb 10, 2025 | 24.01 | 24.01 | 23.95 | 23.95 | 22.94 | 0.95% | 189 |
| Feb 7, 2025 | 23.93 | 23.93 | 23.72 | 23.72 | 22.72 | -0.26% | 400 |
| Feb 6, 2025 | 23.98 | 23.98 | 23.75 | 23.78 | 22.78 | -0.43% | 633 |
| Feb 5, 2025 | 23.98 | 24.01 | 23.81 | 23.88 | 22.88 | -0.82% | 490 |
| Feb 4, 2025 | 24.15 | 24.18 | 24.03 | 24.08 | 23.06 | -0.08% | 3,097 |
| Feb 3, 2025 | 23.06 | 24.10 | 23.06 | 24.10 | 23.08 | -0.23% | 3,837 |
| Jan 31, 2025 | 24.66 | 24.75 | 24.15 | 24.15 | 23.14 | -1.60% | 4,505 |
| Jan 30, 2025 | 24.46 | 24.55 | 24.46 | 24.55 | 23.51 | 2.41% | 693 |
| Jan 29, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 22.96 | 0.48% | 118 |
| Jan 28, 2025 | 23.73 | 23.86 | 23.73 | 23.86 | 22.85 | 0.84% | 424 |
| Jan 27, 2025 | 24.17 | 24.19 | 23.31 | 23.66 | 22.66 | -6.16% | 5,349 |
| Jan 24, 2025 | 25.40 | 25.70 | 25.21 | 25.21 | 24.15 | 0.40% | 1,264 |
| Jan 23, 2025 | 25.30 | 25.50 | 25.11 | 25.11 | 24.05 | -0.19% | 1,540 |
| Jan 22, 2025 | 24.98 | 25.25 | 24.98 | 25.16 | 24.10 | 0.53% | 704 |
| Jan 21, 2025 | 25.10 | 25.13 | 24.70 | 25.03 | 23.97 | -0.02% | 3,745 |