Skip to main content

Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (NY: BLKC )

19.90 +0.31 (+1.56%)
Official Closing Price Updated: 8:00 PM EDT, Mar 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 11, 2025 19.53 19.90 19.53 19.90 592 +0.31(+1.56%)
Mar 10, 2025 19.60 19.60 19.59 19.59 504 -1.60(-7.54%)
Mar 07, 2025 21.42 21.42 20.91 21.19 2,222 +0.09(+0.43%)
Mar 06, 2025 21.07 21.10 21.07 21.10 2,230 -0.56(-2.57%)
Mar 05, 2025 21.13 21.66 21.13 21.66 994 +0.72(+3.42%)
Mar 04, 2025 21.33 21.33 20.94 20.94 367 -0.14(-0.65%)
Mar 03, 2025 22.38 22.41 21.08 21.08 5,295 -0.33(-1.52%)
Feb 28, 2025 21.40 21.40 21.40 21.40 510 +0.38(+1.79%)
Feb 27, 2025 21.75 21.75 21.03 21.03 1,101 -0.51(-2.37%)
Feb 26, 2025 21.61 21.61 21.43 21.54 598 +0.01(+0.06%)
Feb 25, 2025 21.98 22.05 21.51 21.52 1,751 -1.04(-4.59%)
Feb 24, 2025 22.56 22.56 22.56 22.56 639 -0.89(-3.78%)
Feb 21, 2025 24.21 24.21 23.45 23.45 872 -0.93(-3.82%)
Feb 20, 2025 24.12 24.38 24.12 24.38 496 -0.07(-0.31%)
Feb 19, 2025 24.45 24.45 24.45 24.45 199 +0.09(+0.35%)
Feb 18, 2025 24.57 24.64 24.36 24.36 1,251 -0.13(-0.53%)
Feb 14, 2025 24.49 24.49 24.49 24.49 182 +0.34(+1.39%)
Feb 13, 2025 23.94 24.16 23.94 24.16 356 +0.38(+1.58%)
Feb 12, 2025 23.36 23.85 23.36 23.78 3,497 +0.23(+0.99%)
Feb 11, 2025 23.72 23.72 23.55 23.55 311 -0.40(-1.66%)
Feb 10, 2025 24.01 24.01 23.94 23.94 189 +0.23(+0.95%)
Feb 07, 2025 23.93 23.93 23.72 23.72 400 -0.06(-0.26%)
Feb 06, 2025 23.98 23.98 23.75 23.78 633 -0.10(-0.43%)
Feb 05, 2025 23.98 24.01 23.81 23.88 490 -0.20(-0.82%)
Feb 04, 2025 24.15 24.18 24.03 24.08 3,097 -0.02(-0.08%)
Feb 03, 2025 23.06 24.10 23.06 24.10 3,837 -0.06(-0.23%)
Jan 31, 2025 24.66 24.75 24.15 24.15 4,505 -0.39(-1.60%)
Jan 30, 2025 24.46 24.55 24.46 24.55 689 +0.58(+2.41%)
Jan 29, 2025 23.97 23.97 23.97 23.97 118 +0.11(+0.48%)
Jan 28, 2025 23.73 23.86 23.73 23.86 424 +0.20(+0.84%)
Jan 27, 2025 24.17 24.18 23.31 23.66 5,349 -1.55(-6.17%)
Jan 24, 2025 25.40 25.70 25.21 25.21 1,264 +0.10(+0.40%)
Jan 23, 2025 25.30 25.50 25.11 25.11 1,540 -0.05(-0.19%)
Jan 22, 2025 24.98 25.25 24.98 25.16 704 +0.13(+0.53%)
Jan 21, 2025 25.10 25.13 24.70 25.02 3,745 -0.00(-0.02%)
Jan 17, 2025 24.66 25.03 24.66 25.03 850 +1.16(+4.87%)
Jan 16, 2025 23.63 23.95 23.63 23.87 1,438 +0.19(+0.79%)
Jan 15, 2025 23.39 23.68 23.39 23.68 1,299 +0.89(+3.89%)
Jan 14, 2025 22.62 22.79 22.62 22.79 174 +0.43(+1.91%)
Jan 13, 2025 21.96 22.37 21.96 22.37 984 -0.31(-1.36%)
Jan 10, 2025 22.64 22.67 22.64 22.67 925 -0.21(-0.92%)
Jan 08, 2025 23.00 23.00 22.58 22.88 1,660 -0.39(-1.70%)
Jan 07, 2025 23.99 23.99 23.28 23.28 250 -0.83(-3.44%)
Jan 06, 2025 24.05 24.28 24.05 24.11 1,700 +0.43(+1.82%)
Jan 03, 2025 22.94 23.68 22.94 23.68 1,125 +0.90(+3.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.