Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF

BLKC
🏛️ usa →
27.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.41 23.41 23.15 23.15 0.0M
2021-12-30 23.36 23.85 23.36 23.55 0.0M
2021-12-29 23.71 23.71 23.45 23.47 0.0M
2021-12-28 24.66 24.66 23.94 23.94 0.0M
2021-12-27 24.75 25.09 24.75 24.91 0.0M
2021-12-23 23.92 24.79 23.92 24.79 0.0M
2021-12-22 23.90 23.90 23.73 23.89 0.0M
2021-12-21 23.24 23.70 23.24 23.70 0.0M
2021-12-20 22.87 22.87 22.53 22.74 0.0M
2021-12-17 23.64 23.88 23.41 23.56 0.0M
2021-12-16 24.84 24.84 23.87 24.02 0.0M
2021-12-15 23.79 24.58 23.52 24.55 0.0M
2021-12-14 24.11 24.13 23.77 24.02 0.0M
2021-12-13 24.23 24.26 24.11 24.12 0.0M
2021-12-10 25.14 25.14 24.80 24.82 0.0M
2021-12-09 25.57 25.57 24.81 24.81 0.0M
2021-12-08 25.58 25.72 25.58 25.72 0.0M
2021-12-07 25.72 25.72 25.52 25.52 0.0M
2021-12-06 24.77 24.90 23.54 24.60 0.0M
2021-12-03 25.44 25.47 24.65 24.86 0.0M
2021-12-02 26.27 26.30 25.83 26.23 0.0M
2021-12-01 27.42 27.47 26.29 26.29 0.0M
2021-11-30 26.68 27.07 26.68 27.07 0.0M
2021-11-29 26.98 27.62 26.98 27.55 0.0M
2021-11-26 26.90 26.90 26.69 26.78 0.0M
2021-11-24 27.31 27.71 27.10 27.71 0.0M
2021-11-23 27.50 27.63 27.25 27.63 0.0M
2021-11-22 29.18 29.34 27.40 27.40 0.0M
2021-11-19 28.00 28.55 28.00 28.31 0.0M
2021-11-18 28.36 28.36 27.80 27.86 0.0M
2021-11-17 28.62 28.70 28.59 28.66 0.0M
2021-11-16 28.69 29.63 28.69 28.82 0.0M
2021-11-15 30.17 30.35 29.59 29.59 0.0M
2021-11-12 29.46 29.96 29.38 29.96 0.0M
2021-11-11 29.80 29.95 29.76 29.76 0.0M
2021-11-10 30.64 30.64 29.56 29.56 0.0M
2021-11-09 31.04 31.04 30.18 30.45 0.0M
2021-11-08 29.01 30.32 29.01 30.22 0.0M
2021-11-05 29.10 29.12 28.86 28.92 0.0M
2021-11-04 29.29 29.29 27.52 28.91 0.0M
2021-11-03 28.71 28.98 28.40 28.97 0.0M
2021-11-02 28.36 28.66 28.33 28.66 0.0M
2021-11-01 28.01 28.16 27.96 28.08 0.0M
2021-10-29 27.38 27.90 27.38 27.83 0.0M
2021-10-28 27.31 27.36 27.28 27.35 0.0M
2021-10-27 26.79 26.92 26.56 26.56 0.0M
2021-10-26 27.51 27.53 27.26 27.26 0.0M
2021-10-25 27.24 27.54 27.24 27.43 0.0M
2021-10-22 26.95 26.95 26.59 26.63 0.0M
2021-10-21 27.68 27.68 27.10 27.15 0.0M
2021-10-20 27.21 27.93 27.12 27.72 0.0M
2021-10-19 27.08 27.08 26.54 27.05 0.0M
2021-10-18 27.03 27.03 26.48 26.51 0.0M
2021-10-15 26.25 26.56 26.17 26.50 0.0M
2021-10-14 25.56 25.73 25.51 25.66 0.0M
2021-10-13 25.07 25.42 24.93 25.42 0.0M
2021-10-12 25.75 25.75 25.00 25.03 0.0M
2021-10-11 25.64 25.87 25.55 25.58 0.0M
2021-10-08 25.60 25.60 25.35 25.39 0.0M
2021-10-07 25.67 25.67 25.32 25.32 0.0M