Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC) Historical Stock Data
22.79 ↑0.43 (1.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLKC is down -0.31% a day on average. There have been 17 days where Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF closed green and 13 days where BLKC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 22.62 | 22.79 | ↑$0.17 (0.77%) | 22.62 | 22.79 | 172 |
| 2025-01-13 | 21.96 | 22.37 | ↑$0.41 (1.85%) | 21.96 | 22.37 | 0.98K |
| 2025-01-10 | 22.64 | 22.67 | ↑$0.03 (0.15%) | 22.64 | 22.67 | 0.93K |
| 2025-01-08 | 23.00 | 22.88 | ↓$0.12 (-0.50%) | 22.58 | 23.00 | 1.66K |
| 2025-01-07 | 23.99 | 23.28 | ↓$0.71 (-2.96%) | 23.28 | 23.99 | 250 |
| 2025-01-06 | 24.05 | 24.11 | ↑$0.06 (0.24%) | 24.05 | 24.28 | 1.70K |
| 2025-01-03 | 22.94 | 23.68 | ↑$0.74 (3.22%) | 22.94 | 23.68 | 1.13K |
| 2025-01-02 | 22.80 | 22.78 | ↓$0.02 (-0.10%) | 22.66 | 23.01 | 5.52K |
| 2024-12-31 | 22.41 | 22.38 | ↓$0.03 (-0.15%) | 22.30 | 22.41 | 1.86K |
| 2024-12-30 | 22.63 | 22.63 | ↓$0.00 (-0.01%) | 22.20 | 22.63 | 2.22K |
| 2024-12-27 | 23.05 | 23.05 | ↑$0.00 (0.00%) | 22.84 | 23.05 | 7.66K |
| 2024-12-26 | 23.35 | 23.43 | ↑$0.08 (0.34%) | 23.15 | 23.57 | 4.94K |
| 2024-12-24 | 23.33 | 23.55 | ↑$0.22 (0.96%) | 23.33 | 23.55 | 839 |
| 2024-12-23 | 23.14 | 22.75 | ↓$0.39 (-1.70%) | 22.57 | 23.14 | 4.68K |
| 2024-12-20 | 26.60 | 27.30 | ↑$0.70 (2.63%) | 26.60 | 27.45 | 880 |
| 2024-12-19 | 28.11 | 27.06 | ↓$1.05 (-3.75%) | 27.06 | 28.11 | 2.07K |
| 2024-12-18 | 29.36 | 27.88 | ↓$1.48 (-5.06%) | 27.65 | 29.36 | 2.14K |
| 2024-12-17 | 29.64 | 29.64 | ↑$0.00 (0.01%) | 29.52 | 29.64 | 325 |
| 2024-12-16 | 29.36 | 29.89 | ↑$0.53 (1.80%) | 29.36 | 30.36 | 1.32K |
| 2024-12-13 | 29.07 | 28.92 | ↓$0.15 (-0.53%) | 28.73 | 29.07 | 1.33K |
| 2024-12-12 | 28.78 | 28.78 | ↑$0.00 (0.00%) | 28.78 | 28.78 | 344 |
| 2024-12-11 | 28.64 | 28.77 | ↑$0.13 (0.47%) | 28.61 | 28.77 | 2.75K |
| 2024-12-10 | 28.66 | 27.97 | ↓$0.68 (-2.38%) | 27.95 | 28.66 | 0.96K |
| 2024-12-09 | 29.67 | 28.65 | ↓$1.02 (-3.45%) | 28.64 | 29.67 | 2.92K |
| 2024-12-06 | 28.99 | 29.58 | ↑$0.59 (2.03%) | 28.99 | 29.73 | 1.64K |
| 2024-12-05 | 29.54 | 28.54 | ↓$1.00 (-3.37%) | 28.51 | 29.56 | 1.23K |
| 2024-12-04 | 28.19 | 28.69 | ↑$0.50 (1.77%) | 28.03 | 28.69 | 1.17K |
| 2024-12-03 | 27.75 | 27.75 | ↑$0.00 (0.01%) | 27.75 | 27.75 | 335 |
| 2024-12-02 | 28.44 | 27.84 | ↓$0.60 (-2.13%) | 27.83 | 28.44 | 4.34K |
| 2024-11-29 | 28.08 | 28.27 | ↑$0.19 (0.66%) | 28.08 | 28.57 | 1.59K |
Create an account or log in to view more rows.
$BLKC who else excited??
$BLKC hopefully next week...
$BLKC somebody knows something
$BLKC R-E-L-A-X Green is coming
$BLKC we like the stock
$BLKC so tired of this pos let's fly already
$BLKC getting this mare ready to run today
$BLKC nice!!!
$BLKC we’re fucked tomorrow boys
$BLKC the price is wrong