Invesco Galaxy Blockchain Users and Decentralize (NY: BLKC )

22.16 +0.52 (+2.41%)
Official Closing Price Updated: 8:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 21.95 22.22 21.95 22.16 1,402 +0.52(+2.41%)
Oct 11, 2024 21.42 21.64 21.42 21.64 7,798 +0.72(+3.44%)
Oct 10, 2024 20.77 20.92 20.77 20.92 128 -0.17(-0.78%)
Oct 09, 2024 21.06 21.08 21.06 21.08 248 -0.24(-1.11%)
Oct 08, 2024 21.29 21.32 21.29 21.32 117 -0.07(-0.35%)
Oct 07, 2024 21.37 21.39 21.37 21.39 164 -0.08(-0.39%)
Oct 04, 2024 21.46 21.48 21.46 21.48 223 +0.45(+2.13%)
Oct 03, 2024 21.03 21.03 21.03 21.03 9 +0.01(+0.03%)
Oct 02, 2024 21.04 21.04 20.99 21.02 418 +0.10(+0.49%)
Oct 01, 2024 20.95 20.95 20.79 20.92 1,166 -0.40(-1.86%)
Sep 30, 2024 21.60 21.60 21.32 21.32 767 -0.56(-2.56%)
Sep 27, 2024 21.88 21.88 21.88 21.88 100 +0.11(+0.49%)
Sep 26, 2024 21.58 21.77 21.58 21.77 448 +0.67(+3.18%)
Sep 25, 2024 21.13 21.15 21.10 21.10 612 -0.14(-0.66%)
Sep 24, 2024 20.78 21.24 20.78 21.24 221 +0.42(+2.00%)
Sep 23, 2024 20.83 20.83 20.82 20.82 164 +0.19(+0.91%)
Sep 20, 2024 20.63 20.63 20.63 20.63 100 -0.06(-0.29%)
Sep 19, 2024 20.69 20.70 20.69 20.69 378 +0.50(+2.45%)
Sep 18, 2024 20.20 20.20 20.20 20.20 116 -0.05(-0.27%)
Sep 17, 2024 20.29 20.29 20.25 20.25 1,058 +0.20(+1.00%)
Sep 16, 2024 20.05 20.05 20.05 20.05 34 -0.18(-0.87%)
Sep 13, 2024 20.16 20.23 20.16 20.23 262 +0.28(+1.39%)
Sep 12, 2024 19.95 19.95 19.95 19.95 534 +0.20(+1.03%)
Sep 11, 2024 19.75 19.75 19.75 19.75 66 +0.11(+0.58%)
Sep 10, 2024 19.27 19.63 19.18 19.63 1,044 +0.22(+1.13%)
Sep 09, 2024 19.38 19.41 19.38 19.41 297 +0.77(+4.14%)
Sep 06, 2024 18.94 18.94 18.60 18.64 383 -0.71(-3.65%)
Sep 05, 2024 19.30 19.37 19.30 19.35 336 -0.02(-0.12%)
Sep 04, 2024 19.34 19.47 19.31 19.37 2,055 -0.05(-0.26%)
Sep 03, 2024 19.74 19.77 19.42 19.42 600 -0.83(-4.08%)
Aug 30, 2024 20.25 20.25 20.25 20.25 161 +0.04(+0.18%)
Aug 29, 2024 20.21 20.21 20.21 20.21 29 +0.06(+0.31%)
Aug 28, 2024 20.48 20.48 20.15 20.15 667 -0.54(-2.60%)
Aug 27, 2024 20.58 20.69 20.58 20.69 206 -0.24(-1.14%)
Aug 26, 2024 21.04 21.04 20.93 20.93 772 -0.17(-0.78%)
Aug 23, 2024 20.82 21.09 20.82 21.09 218 +0.78(+3.82%)
Aug 22, 2024 20.81 20.81 20.32 20.32 1,246 -0.45(-2.18%)
Aug 21, 2024 20.47 20.77 20.46 20.77 387 +0.35(+1.74%)
Aug 20, 2024 20.68 20.68 20.41 20.41 326 +0.07(+0.36%)
Aug 19, 2024 20.36 20.36 20.31 20.34 1,376 +0.27(+1.34%)
Aug 16, 2024 19.97 20.07 19.84 20.07 648 +0.39(+2.00%)
Aug 15, 2024 19.94 19.98 19.68 19.68 659 +0.17(+0.88%)
Aug 14, 2024 19.44 19.50 19.44 19.50 1,728 -0.16(-0.80%)
Aug 13, 2024 19.55 19.78 19.53 19.66 3,061 +0.35(+1.83%)
Aug 12, 2024 19.64 19.64 19.31 19.31 799 -0.27(-1.40%)
Aug 09, 2024 19.55 19.59 19.55 19.58 533 -0.00(-0.01%)
Aug 08, 2024 19.59 19.59 19.59 19.59 61 +1.01(+5.42%)
Aug 07, 2024 18.98 18.98 18.58 18.58 5,423 -0.41(-2.14%)
Aug 06, 2024 18.99 18.99 18.99 18.99 68 +0.51(+2.73%)
Aug 05, 2024 17.82 18.48 17.60 18.48 4,811 -1.25(-6.35%)
Aug 02, 2024 20.13 20.13 19.72 19.73 425 -0.89(-4.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.