Skip to main content
Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC)
BATS: BLKC · Real-Time Price · USD
24.66
+0.79 (3.32%)
Jan 17, 2025, 10:26 AM EST - Market closed

BLKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202524.6625.0324.6625.0325.034.87%850
Jan 16, 202523.6323.9523.6323.8723.870.79%1,438
Jan 15, 202523.3923.6823.3923.6823.683.89%1,299
Jan 14, 202522.6222.7922.6222.7922.791.91%174
Jan 13, 202521.9622.3721.9622.3722.37-1.36%984
Jan 10, 202522.6422.6722.6422.6722.67-0.92%925
Jan 8, 202523.0023.0022.5822.8822.88-1.70%1,660
Jan 7, 202523.9923.9923.2823.2823.28-3.44%250
Jan 6, 202524.0524.2824.0524.1124.111.82%1,700
Jan 3, 202522.9423.6822.9423.6823.683.96%1,125
Jan 2, 202522.8023.0122.6622.7822.781.79%5,519
Dec 31, 202422.4122.4122.3022.3822.38-1.11%1,862
Dec 30, 202422.6722.6722.2022.6322.63-1.83%2,215
Dec 27, 202423.3123.3122.7823.0523.05-1.62%7,660
Dec 26, 202423.3523.5723.1523.4323.43-0.51%4,938
Dec 24, 202423.1123.5523.1123.5523.553.53%839
Dec 23, 202423.1423.1422.5722.7522.75-16.68%4,680
Dec 20, 202426.6027.4526.6027.3023.060.90%883
Dec 19, 202428.1128.1127.0627.0622.85-2.94%2,069
Dec 18, 202429.3629.3627.6527.8823.55-5.97%2,139
Dec 17, 202429.6429.6429.5229.6425.04-0.82%339
Dec 16, 202429.3630.3629.3629.8925.253.36%1,315
Dec 13, 202429.0729.0728.7328.9224.430.48%1,333
Dec 12, 202428.7828.7828.7828.7824.310.02%344
Dec 11, 202428.6428.7728.6128.7724.302.86%2,751
Dec 10, 202428.6628.6627.9527.9723.63-2.35%962
Dec 9, 202429.6729.6728.6428.6524.20-3.15%2,924
Dec 6, 202428.9929.7328.9929.5824.983.62%1,644
Dec 5, 202429.5429.5628.5128.5424.11-0.51%1,229
Dec 4, 202428.1928.6928.0328.6924.233.38%1,174
Dec 3, 202427.7527.7527.7527.7523.44-0.30%340
Dec 2, 202428.4428.4427.8327.8423.51-1.52%4,337
Nov 29, 202428.0828.5728.0828.2723.881.92%1,594
Nov 27, 202427.4927.7327.4927.7323.433.13%676
Nov 26, 202427.4927.4926.8926.8922.72-3.21%426
Nov 25, 202427.6927.7827.6927.7823.47-0.95%511
Nov 22, 202427.4928.0527.4928.0523.691.93%1,503
Nov 21, 202427.7027.9827.2327.5223.250.07%6,982
Nov 20, 202427.8827.8827.5027.5023.230.96%642
Nov 19, 202427.1727.5127.1027.2423.011.48%15,407
Nov 18, 202426.0327.1226.0326.8422.672.41%26,543
Nov 15, 202425.8326.2125.8026.2122.141.39%1,501
Nov 14, 202426.6126.6125.8525.8521.84-1.91%1,721
Nov 13, 202427.7428.0226.3526.3522.26-3.63%1,480
Nov 12, 202426.8627.3526.8627.3523.10-0.28%1,102
Nov 11, 202426.2827.4626.2827.4323.179.02%2,735
Nov 8, 202425.1625.1624.9825.1621.250.21%2,714
Nov 7, 202424.5625.1324.3425.1021.202.17%1,794
Nov 6, 202423.8324.5823.8324.5720.759.02%3,660
Nov 5, 202422.5922.6922.5422.5419.042.88%1,194
Nov 4, 202422.2422.2421.8721.9118.51-1.92%701
Nov 1, 202422.6422.6422.3422.3418.87-0.61%281
Oct 31, 202422.7022.7022.4722.4718.98-4.31%463
Oct 30, 202423.6723.6923.4923.4919.84-1.07%866
Oct 29, 202423.8123.8123.7423.7420.051.17%584
Oct 28, 202423.3123.4923.3123.4719.823.94%356
Oct 25, 202422.9922.9922.5822.5819.07-1.09%392
Oct 24, 202422.8222.8222.8222.8219.281.51%82
Oct 23, 202422.2222.4822.2222.4818.99-2.40%424
Oct 22, 202422.9323.0422.9323.0419.460.12%1,057
Oct 21, 202422.7523.0122.7523.0119.440.30%1,103
Oct 18, 202422.7322.9722.7322.9419.382.85%1,886
Oct 17, 202422.4022.5422.3022.3018.84-0.90%284
Oct 16, 202422.0522.5122.0522.5119.012.50%350
Oct 15, 202422.4122.4121.9621.9618.55-0.91%244
Oct 14, 202421.9522.2221.9522.1618.722.41%1,402
Oct 11, 202421.4221.6421.4221.6418.283.44%7,798
Oct 10, 202420.7720.9220.7720.9217.67-0.78%128
Oct 9, 202421.0621.0821.0621.0817.81-1.11%248
Oct 8, 202421.2921.3221.2921.3218.01-0.35%117
Oct 7, 202421.3721.3921.3721.3918.07-0.39%164
Oct 4, 202421.4621.4821.4621.4818.142.13%223
Oct 3, 202421.0321.0321.0321.0317.760.03%9
Oct 2, 202421.0421.0420.9921.0217.760.49%418
Oct 1, 202420.9520.9520.7920.9217.67-1.87%1,166
Sep 30, 202421.6021.6021.3221.3218.01-2.56%767
Sep 27, 202421.8821.8821.8821.8818.480.49%66
Sep 26, 202421.5821.7721.5821.7718.393.19%448
Sep 25, 202421.1321.1521.1021.1017.82-0.66%612
Sep 24, 202420.7821.2420.7821.2417.942.00%221
Sep 23, 202420.8320.8320.8220.8217.590.91%164
Sep 20, 202420.6320.6320.6320.6317.39-0.29%22
Sep 19, 202420.6920.7020.6920.6917.442.46%378
Sep 18, 202420.2020.2020.2020.2017.02-0.27%116
Sep 17, 202420.2920.2920.2520.2517.071.00%1,058
Sep 16, 202420.0520.0520.0520.0516.90-0.87%34
Sep 13, 202420.1620.2320.1620.2317.051.39%262
Sep 12, 202419.9519.9519.9519.9516.821.03%534
Sep 11, 202419.7519.7519.7519.7516.640.58%66
Sep 10, 202419.2719.6319.1819.6316.551.13%1,044
Sep 9, 202419.3819.4119.3819.4116.364.14%192
Sep 6, 202418.9418.9418.6018.6415.71-3.65%383
Sep 5, 202419.3019.3719.3019.3516.31-0.12%336
Sep 4, 202419.3419.4719.3119.3716.33-0.26%2,055
Sep 3, 202419.7419.7819.4219.4216.37-4.08%600
Aug 30, 202420.2520.2520.2520.2517.070.18%161
Aug 29, 202420.2120.2120.2120.2117.040.31%29
Aug 28, 202420.4820.4820.1520.1516.98-2.60%667
Aug 27, 202420.5820.6920.5820.6917.44-1.14%206
Aug 26, 202421.0421.0420.9320.9317.64-0.78%772