Skip to main content
logo
Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC)
BATS: BLKC · Real-Time Price · USD
24.79
+0.32 (1.29%)
Jul 3, 2025, 1:00 PM - Market closed

BLKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202524.6824.9024.6824.7924.791.27%890
Jul 2, 202523.6324.4823.6324.4824.483.84%2,615
Jul 1, 202523.5923.5923.4623.5723.57-0.80%657
Jun 30, 202523.3623.7623.3623.7623.762.72%642
Jun 27, 202523.2423.3723.1323.1323.13-0.78%893
Jun 26, 202522.8423.3122.7423.3123.311.76%2,983
Jun 25, 202522.8422.9122.8422.9122.91-0.03%263
Jun 24, 202522.5722.9222.5722.9222.923.47%608
Jun 23, 202522.1522.1522.1522.1522.15-1.57%530
Jun 20, 202522.5022.5022.5022.5022.21-0.34%64
Jun 18, 202522.6122.7422.5822.5822.290.28%1,704
Jun 17, 202522.5422.5922.5222.5222.23-2.89%490
Jun 16, 202523.0423.1923.0423.1922.892.82%773
Jun 13, 202522.5522.5522.5522.5522.26-2.56%91
Jun 12, 202523.2923.2923.1423.1422.85-0.61%432
Jun 11, 202523.5923.5923.2923.2922.99-0.66%1,449
Jun 10, 202523.4423.4423.4423.4423.140.57%58
Jun 9, 202523.3923.3923.0523.3123.011.91%851
Jun 6, 202522.8422.8722.8422.8722.582.79%156
Jun 5, 202522.2522.2522.2522.2521.97-2.19%142
Jun 4, 202522.7522.7522.7522.7522.461.50%114
Jun 3, 202522.4122.4122.4122.4122.122.40%132
Jun 2, 202521.6721.8921.5921.8921.610.69%2,001
May 30, 202521.7421.7421.7421.7421.46-1.33%180
May 29, 202522.0322.0322.0322.0321.75-0.90%262
May 28, 202522.2922.2922.2322.2321.94-2.77%374
May 27, 202522.8622.8822.4522.8622.572.75%2,957
May 23, 202522.2922.2922.2522.2521.97-2.01%434
May 22, 202522.7422.8122.7122.7122.421.33%524
May 21, 202522.4122.4122.4122.4122.12-0.40%98
May 20, 202522.6222.6222.3922.5022.21-0.23%1,296
May 19, 202522.5022.5522.4522.5522.260.86%1,148
May 16, 202522.3622.3622.3622.3622.072.77%143
May 15, 202521.5621.7621.5121.7621.48-1.47%439
May 14, 202522.0922.0922.0822.0821.80-0.92%328
May 13, 202521.7722.2821.7722.2822.003.22%738
May 12, 202521.9021.9021.5921.5921.312.65%337
May 9, 202521.0321.0321.0321.0320.761.25%166
May 8, 202520.3620.7720.3620.7720.504.25%158
May 7, 202519.9319.9319.9319.9319.670.60%10
May 6, 202519.7619.8119.7619.8119.55-0.52%284
May 5, 202519.9319.9919.8719.9119.65-1.96%2,352
May 2, 202520.3120.3120.3120.3120.051.69%258
May 1, 202519.8319.9719.8319.9719.722.39%219
Apr 30, 202519.4519.5119.4519.5119.25-1.34%207
Apr 29, 202519.8519.8519.7719.7719.52-0.01%330
Apr 28, 202519.9019.9019.7719.7719.52-0.47%576
Apr 25, 202519.8719.8719.8719.8719.612.14%46
Apr 24, 202519.4519.4519.4519.4519.202.24%142
Apr 23, 202519.2519.2519.0219.0218.782.98%809