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

23.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2024 23.31 23.31 22.78 23.05 7,660 -0.38(-1.62%)
Dec 26, 2024 23.35 23.57 23.15 23.43 4,938 -0.12(-0.51%)
Dec 24, 2024 23.11 23.55 23.11 23.55 839 +0.80(+3.53%)
Dec 23, 2024 23.14 23.14 22.57 22.75 4,680 -4.55(-16.68%)
Dec 20, 2024 26.60 27.45 26.60 27.30 883 +0.24(+0.90%)
Dec 19, 2024 28.11 28.11 27.06 27.06 2,068 -0.82(-2.94%)
Dec 18, 2024 29.36 29.36 27.65 27.88 2,139 -1.77(-5.97%)
Dec 17, 2024 29.64 29.64 29.52 29.64 325 -0.24(-0.82%)
Dec 16, 2024 29.36 30.36 29.36 29.89 1,315 +0.97(+3.36%)
Dec 13, 2024 29.07 29.07 28.73 28.92 1,333 +0.14(+0.48%)
Dec 12, 2024 28.78 28.78 28.78 28.78 344 +0.01(+0.02%)
Dec 11, 2024 28.64 28.77 28.61 28.77 2,751 +0.80(+2.86%)
Dec 10, 2024 28.66 28.66 27.95 27.97 962 -0.67(-2.35%)
Dec 09, 2024 29.67 29.67 28.64 28.65 2,923 -0.93(-3.15%)
Dec 06, 2024 28.99 29.73 28.99 29.58 1,644 +1.03(+3.62%)
Dec 05, 2024 29.54 29.56 28.51 28.54 1,229 -0.14(-0.51%)
Dec 04, 2024 28.19 28.69 28.03 28.69 1,174 +0.94(+3.38%)
Dec 03, 2024 27.75 27.75 27.75 27.75 340 -0.08(-0.30%)
Dec 02, 2024 28.44 28.44 27.83 27.84 4,337 -0.43(-1.53%)
Nov 29, 2024 28.08 28.57 28.08 28.27 1,594 +0.53(+1.92%)
Nov 27, 2024 27.49 27.73 27.49 27.73 676 +0.84(+3.12%)
Nov 26, 2024 27.49 27.49 26.89 26.89 426 -0.89(-3.21%)
Nov 25, 2024 27.69 27.78 27.69 27.78 511 -0.27(-0.95%)
Nov 22, 2024 27.49 28.05 27.49 28.05 1,503 +0.53(+1.93%)
Nov 21, 2024 27.70 27.98 27.23 27.52 6,982 +0.02(+0.07%)
Nov 20, 2024 27.88 27.88 27.50 27.50 642 +0.26(+0.96%)
Nov 19, 2024 27.17 27.51 27.10 27.24 15,407 +0.40(+1.48%)
Nov 18, 2024 26.03 27.12 26.03 26.84 26,543 +0.63(+2.41%)
Nov 15, 2024 25.83 26.21 25.80 26.21 1,501 +0.36(+1.39%)
Nov 14, 2024 26.61 26.61 25.85 25.85 1,721 -0.50(-1.91%)
Nov 13, 2024 27.74 28.02 26.35 26.35 1,480 -0.99(-3.63%)
Nov 12, 2024 26.86 27.35 26.86 27.35 1,102 -0.08(-0.28%)
Nov 11, 2024 26.28 27.46 26.28 27.43 2,730 +2.27(+9.02%)
Nov 08, 2024 25.16 25.16 24.98 25.16 2,714 +0.05(+0.21%)
Nov 07, 2024 24.56 25.13 24.34 25.10 1,794 +0.53(+2.17%)
Nov 06, 2024 23.83 24.58 23.83 24.57 3,660 +2.03(+9.01%)
Nov 05, 2024 22.59 22.69 22.54 22.54 1,194 +0.63(+2.88%)
Nov 04, 2024 22.24 22.24 21.87 21.91 701 -0.43(-1.92%)
Nov 01, 2024 22.64 22.64 22.34 22.34 281 -0.14(-0.61%)
Oct 31, 2024 22.70 22.70 22.47 22.47 463 -1.01(-4.31%)
Oct 30, 2024 23.67 23.69 23.48 23.48 866 -0.26(-1.08%)
Oct 29, 2024 23.81 23.81 23.74 23.74 582 +0.27(+1.17%)
Oct 28, 2024 23.31 23.49 23.31 23.47 356 +0.89(+3.95%)
Oct 25, 2024 22.99 22.99 22.57 22.57 392 -0.25(-1.09%)
Oct 24, 2024 22.82 22.82 22.82 22.82 82 +0.34(+1.51%)
Oct 23, 2024 22.21 22.48 22.21 22.48 424 -0.55(-2.40%)
Oct 22, 2024 22.93 23.04 22.93 23.04 1,057 +0.03(+0.12%)
Oct 21, 2024 22.75 23.01 22.75 23.01 1,103 +0.07(+0.30%)
Oct 18, 2024 22.73 22.97 22.73 22.94 1,886 +0.64(+2.85%)
Oct 17, 2024 22.40 22.54 22.30 22.30 284 -0.20(-0.90%)
Oct 16, 2024 22.05 22.51 22.05 22.51 350 +0.55(+2.50%)
Oct 15, 2024 22.41 22.41 21.96 21.96 244 -0.20(-0.91%)
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%)
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.