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
2022-12-30 8.15 8.15 8.15 8.15 0.0M
2022-12-29 8.16 8.16 8.16 8.16 0.0M
2022-12-28 8.09 8.10 7.95 7.95 0.0M
2022-12-27 9.04 9.04 7.76 8.07 0.0M
2022-12-23 8.24 8.24 8.24 8.24 0.0M
2022-12-22 8.25 8.25 8.25 8.25 0.0M
2022-12-21 8.37 8.37 8.36 8.36 0.0M
2022-12-20 8.19 8.25 8.19 8.25 0.0M
2022-12-19 8.27 8.27 8.27 8.27 0.0M
2022-12-16 8.52 8.61 8.52 8.61 0.0M
2022-12-15 9.00 9.00 8.92 8.92 0.0M
2022-12-14 9.02 9.02 9.02 9.02 0.0M
2022-12-13 9.00 9.00 8.90 8.90 0.0M
2022-12-12 8.72 8.80 8.72 8.80 0.0M
2022-12-09 8.76 8.76 8.74 8.74 0.0M
2022-12-07 8.68 8.81 8.65 8.65 0.0M
2022-12-06 8.85 8.85 8.85 8.85 0.0M
2022-12-05 9.21 9.22 9.00 9.00 0.0M
2022-12-02 9.24 9.26 9.23 9.26 0.0M
2022-12-01 9.25 9.26 9.25 9.26 0.0M
2022-11-30 8.96 9.25 8.90 9.25 0.0M
2022-11-29 8.96 8.98 8.90 8.90 0.0M
2022-11-28 9.04 9.04 8.90 8.90 0.0M
2022-11-25 9.13 9.13 9.13 9.13 0.0M
2022-11-23 9.17 9.22 9.17 9.22 0.0M
2022-11-22 8.21 9.05 8.21 8.99 0.0M
2022-11-21 8.99 8.99 8.83 8.86 0.0M
2022-11-18 9.16 9.17 9.11 9.11 0.0M
2022-11-17 9.21 9.21 9.21 9.21 0.0M
2022-11-16 9.32 9.32 9.32 9.32 0.0M
2022-11-15 9.72 9.73 9.62 9.62 0.0M
2022-11-14 8.81 9.51 8.81 9.38 0.0M
2022-11-11 9.29 9.49 9.29 9.49 0.0M
2022-11-10 9.28 9.31 9.19 9.31 0.0M
2022-11-09 9.23 9.23 8.71 8.71 0.0M
2022-11-08 9.57 9.71 9.30 9.38 0.0M
2022-11-07 9.77 9.77 9.64 9.77 0.0M
2022-11-04 9.66 9.66 9.66 9.66 0.0M
2022-11-03 9.37 9.37 9.37 9.37 0.0M
2022-11-02 9.73 9.73 9.48 9.48 0.0M
2022-11-01 9.79 9.79 9.79 9.79 0.0M
2022-10-31 9.35 9.94 9.35 9.82 0.0M
2022-10-28 9.86 10.00 9.86 10.00 0.0M
2022-10-27 10.24 10.24 9.88 9.88 0.0M
2022-10-26 10.28 10.29 10.21 10.21 0.0M
2022-10-25 10.19 10.19 10.19 10.19 0.0M
2022-10-24 9.58 9.89 9.58 9.77 0.0M
2022-10-21 9.49 9.73 9.49 9.73 0.0M
2022-10-20 9.50 9.50 9.50 9.50 0.0M
2022-10-19 9.50 9.53 9.50 9.53 0.0M
2022-10-18 9.64 9.64 9.64 9.64 0.0M
2022-10-17 9.72 9.72 9.72 9.72 0.0M
2022-10-14 9.35 9.35 9.35 9.35 0.0M
2022-10-13 9.66 9.66 9.66 9.66 0.0M
2022-10-12 9.47 9.47 9.47 9.47 0.0M
2022-10-11 9.49 9.49 9.39 9.45 0.0M
2022-10-10 9.65 9.65 9.62 9.62 0.0M
2022-10-07 10.00 10.00 9.82 9.82 0.0M
2022-10-06 10.38 10.38 10.38 10.38 0.0M
2022-10-05 10.25 10.47 10.25 10.47 0.0M
2022-10-04 10.34 10.53 10.34 10.53 0.0M
2022-10-03 9.94 10.00 9.94 10.00 0.0M
2022-09-30 9.96 10.07 9.81 9.81 0.0M
2022-09-29 9.90 9.94 9.88 9.88 0.0M
2022-09-28 10.21 10.21 10.21 10.21 0.0M
2022-09-27 9.82 9.90 9.82 9.90 0.0M
2022-09-26 9.76 9.76 9.76 9.76 0.0M
2022-09-23 9.97 9.97 9.79 9.79 0.0M
2022-09-22 10.32 10.32 10.13 10.13 0.0M
2022-09-21 10.53 10.53 10.39 10.39 0.0M
2022-09-20 10.50 10.50 10.50 10.50 0.0M
2022-09-19 10.81 10.81 10.81 10.81 0.0M
2022-09-16 10.97 10.97 10.96 10.96 0.0M
2022-09-15 11.11 11.12 11.11 11.12 0.0M
2022-09-14 11.28 11.28 11.28 11.28 0.0M
2022-09-13 11.24 11.24 11.24 11.24 0.0M
2022-09-12 12.00 12.03 12.00 12.03 0.0M
2022-09-09 11.84 11.84 11.84 11.84 0.0M
2022-09-08 11.23 11.29 11.22 11.29 0.0M
2022-09-07 10.89 11.10 10.89 11.10 0.0M
2022-09-06 11.78 11.78 10.89 10.89 0.0M
2022-09-02 11.14 11.14 11.14 11.14 0.0M
2022-09-01 11.23 11.23 11.23 11.23 0.0M
2022-08-31 11.41 11.41 11.41 11.41 0.0M
2022-08-30 11.35 11.35 11.35 11.35 0.0M
2022-08-29 11.50 11.50 11.50 11.50 0.0M
2022-08-26 11.57 11.57 11.57 11.57 0.0M
2022-08-25 12.11 12.11 12.07 12.11 0.0M
2022-08-24 12.00 12.00 12.00 12.00 0.0M
2022-08-23 11.92 11.92 11.90 11.90 0.0M
2022-08-22 11.76 11.76 11.76 11.76 0.0M
2022-08-19 12.14 12.14 12.14 12.14 0.0M
2022-08-18 12.90 12.90 12.90 12.90 0.0M
2022-08-17 13.06 13.06 12.95 12.95 0.0M
2022-08-16 13.37 13.47 13.37 13.47 0.0M
2022-08-15 13.71 13.91 13.71 13.82 0.0M
2022-08-12 13.75 13.75 13.75 13.75 0.0M
2022-08-11 13.90 13.90 13.31 13.33 0.0M
2022-08-10 12.85 13.22 12.84 13.22 0.0M
2022-08-09 12.57 12.65 12.26 12.26 0.0M
2022-08-08 13.03 13.03 12.95 12.95 0.0M
2022-08-05 12.66 12.66 12.56 12.56 0.0M
2022-08-04 12.60 12.60 12.45 12.45 0.0M
2022-08-03 12.39 12.54 12.39 12.54 0.0M
2022-08-02 12.13 12.13 12.13 12.13 0.0M
2022-08-01 11.92 11.99 11.92 11.99 0.0M
2022-07-29 12.02 12.12 12.02 12.12 0.0M
2022-07-28 12.08 12.08 12.08 12.08 0.0M
2022-07-27 11.35 11.80 11.35 11.80 0.0M
2022-07-26 11.10 11.10 11.04 11.04 0.0M
2022-07-25 11.65 11.69 11.59 11.59 0.0M
2022-07-22 12.32 12.43 11.93 11.93 0.0M
2022-07-21 12.39 12.39 12.36 12.38 0.0M
2022-07-20 12.30 12.39 12.30 12.39 0.0M
2022-07-19 11.86 11.97 11.86 11.97 0.0M
2022-07-18 11.00 11.00 11.00 11.00 0.0M
2022-07-15 10.76 10.76 10.76 10.76 0.0M
2022-07-14 10.35 10.51 10.35 10.51 0.0M
2022-07-13 10.47 10.47 10.47 10.47 0.0M
2022-07-12 10.49 10.49 10.49 10.49 0.0M
2022-07-11 10.78 10.78 10.67 10.67 0.0M
2022-07-08 11.15 11.16 11.14 11.14 0.0M
2022-07-07 11.03 11.03 11.03 11.03 0.0M
2022-07-06 10.49 10.50 10.40 10.47 0.0M
2022-07-05 10.08 10.52 10.04 10.52 0.0M
2022-07-01 10.22 10.22 10.22 10.22 0.0M
2022-06-30 10.11 10.11 10.11 10.11 0.0M
2022-06-29 10.41 10.52 10.41 10.52 0.0M
2022-06-28 10.69 10.69 10.69 10.69 0.0M
2022-06-27 11.02 11.02 11.02 11.02 0.0M
2022-06-24 11.28 11.30 11.28 11.30 0.0M
2022-06-23 10.77 10.93 10.61 10.93 0.0M
2022-06-22 10.93 10.93 10.76 10.76 0.0M
2022-06-21 11.37 11.37 11.15 11.15 0.0M
2022-06-17 10.78 10.80 10.78 10.80 0.0M
2022-06-16 11.02 11.02 10.77 10.77 0.0M
2022-06-15 11.28 11.33 11.00 11.33 0.0M
2022-06-14 11.24 11.32 11.12 11.18 0.0M
2022-06-13 12.65 12.65 11.21 11.25 0.0M
2022-06-10 12.69 12.75 12.57 12.65 0.0M
2022-06-09 13.56 13.56 13.16 13.16 0.0M
2022-06-08 13.77 13.80 13.66 13.66 0.0M
2022-06-07 13.58 13.80 13.58 13.80 0.0M
2022-06-06 13.98 14.02 13.79 13.79 0.0M
2022-06-03 13.67 13.67 13.67 13.67 0.0M
2022-06-02 14.09 14.09 14.09 14.09 0.0M
2022-06-01 13.90 13.90 13.67 13.67 0.0M
2022-05-31 13.90 14.18 13.90 14.18 0.0M
2022-05-27 13.73 13.73 13.73 13.73 0.0M
2022-05-26 12.93 13.38 12.93 13.38 0.0M
2022-05-25 13.03 13.03 13.03 13.03 0.0M
2022-05-24 12.77 12.77 12.71 12.71 0.0M
2022-05-23 13.13 13.16 13.06 13.16 0.0M
2022-05-20 13.10 13.10 13.10 13.10 0.0M
2022-05-19 13.44 13.44 13.44 13.44 0.0M
2022-05-18 13.29 13.29 13.18 13.18 0.0M
2022-05-17 13.71 13.76 13.71 13.76 0.0M
2022-05-16 13.26 13.26 13.26 13.26 0.0M
2022-05-13 13.67 13.67 13.67 13.67 0.0M
2022-05-12 12.75 12.89 12.61 12.89 0.0M
2022-05-11 13.87 13.87 12.98 12.98 0.0M
2022-05-10 13.95 13.95 13.90 13.90 0.0M
2022-05-09 15.05 15.05 13.92 13.92 0.0M
2022-05-06 15.45 15.45 15.45 15.45 0.0M
2022-05-05 15.84 15.84 15.70 15.70 0.0M
2022-05-04 16.06 16.93 16.06 16.93 0.0M
2022-05-03 16.44 16.44 16.24 16.24 0.0M
2022-05-02 16.30 16.30 16.30 16.30 0.0M
2022-04-29 16.36 16.36 15.89 15.89 0.0M
2022-04-28 16.21 16.50 16.21 16.50 0.0M
2022-04-27 16.26 16.26 15.99 15.99 0.0M
2022-04-26 16.82 16.82 16.06 16.06 0.0M
2022-04-25 16.80 16.84 16.80 16.81 0.0M
2022-04-22 17.13 17.13 16.77 16.77 0.0M
2022-04-21 18.23 18.23 17.38 17.38 0.0M
2022-04-20 18.15 18.15 17.96 17.96 0.0M
2022-04-19 18.32 18.32 18.27 18.27 0.0M
2022-04-18 17.91 17.91 17.91 17.91 0.0M
2022-04-14 18.12 18.12 17.90 17.90 0.0M
2022-04-13 18.41 18.41 18.41 18.41 0.0M
2022-04-12 18.34 18.34 17.83 17.83 0.0M
2022-04-11 18.45 18.45 18.22 18.22 0.0M
2022-04-08 18.94 19.16 18.87 18.87 0.0M
2022-04-07 19.16 19.16 19.16 19.16 0.0M
2022-04-06 19.79 19.79 19.16 19.35 0.0M
2022-04-05 20.37 20.38 20.13 20.13 0.0M
2022-04-04 20.67 20.67 20.67 20.67 0.0M
2022-04-01 20.48 20.48 20.25 20.36 0.0M
2022-03-31 20.52 20.52 20.18 20.29 0.0M
2022-03-30 21.17 21.17 20.85 20.85 0.0M
2022-03-29 21.41 21.55 21.41 21.55 0.0M
2022-03-28 21.44 21.44 20.94 21.34 0.0M
2022-03-25 20.50 20.50 20.50 20.50 0.0M
2022-03-24 20.06 20.73 20.06 20.73 0.0M
2022-03-23 20.04 20.04 19.94 19.94 0.0M
2022-03-22 19.76 20.19 19.76 20.16 0.0M
2022-03-21 19.77 19.77 19.35 19.46 0.0M
2022-03-18 19.71 19.71 19.71 19.71 0.0M
2022-03-17 18.81 19.03 18.81 19.03 0.0M
2022-03-16 18.63 18.63 18.63 18.63 0.0M
2022-03-15 17.54 17.54 17.54 17.54 0.0M
2022-03-14 17.73 17.73 17.19 17.19 0.0M
2022-03-11 17.71 17.71 17.71 17.71 0.0M
2022-03-10 18.26 18.45 18.15 18.45 0.0M
2022-03-09 18.88 18.88 18.88 18.88 0.0M
2022-03-08 17.79 17.79 17.74 17.74 0.0M
2022-03-07 18.18 18.18 17.41 17.41 0.0M
2022-03-04 18.92 18.92 18.23 18.28 0.0M
2022-03-03 19.10 19.10 19.10 19.10 0.0M
2022-03-02 19.88 19.96 19.88 19.95 0.0M
2022-03-01 19.95 20.22 19.76 19.77 0.0M
2022-02-28 19.69 19.79 19.69 19.79 0.0M
2022-02-25 18.87 19.26 18.87 19.26 0.0M
2022-02-24 18.94 18.94 18.94 18.94 0.0M
2022-02-23 18.60 18.60 18.36 18.36 0.0M
2022-02-22 19.09 19.10 18.74 18.88 0.0M
2022-02-18 19.46 19.46 19.46 19.46 0.0M
2022-02-17 20.42 20.44 20.02 20.02 0.0M
2022-02-16 21.10 21.30 21.06 21.23 0.0M
2022-02-15 21.15 21.27 21.15 21.27 0.0M
2022-02-14 20.47 20.47 20.27 20.27 0.0M
2022-02-11 21.48 21.48 20.52 20.52 0.0M
2022-02-10 21.36 21.36 21.36 21.36 0.0M
2022-02-09 21.65 21.85 21.65 21.85 0.0M
2022-02-08 20.80 21.12 20.80 21.11 0.0M
2022-02-07 20.95 21.06 20.91 20.91 0.0M
2022-02-04 19.18 20.11 19.18 20.11 0.0M
2022-02-03 19.47 19.47 19.04 19.04 0.0M
2022-02-02 19.81 19.81 19.81 19.81 0.0M
2022-02-01 20.09 20.35 20.09 20.35 0.0M
2022-01-31 19.58 19.88 19.58 19.88 0.0M
2022-01-28 18.92 18.92 18.92 18.92 0.0M
2022-01-27 18.86 18.86 18.26 18.26 0.0M
2022-01-26 19.62 19.65 18.97 19.11 0.0M
2022-01-25 18.78 19.09 18.77 19.00 0.0M
2022-01-24 18.45 19.33 18.00 19.21 0.0M
2022-01-21 20.39 20.39 19.40 19.40 0.0M
2022-01-20 21.35 21.35 20.85 20.85 0.0M
2022-01-19 21.06 21.10 20.92 20.92 0.0M
2022-01-18 21.80 21.80 21.25 21.25 0.0M
2022-01-14 22.20 22.20 22.20 22.20 0.0M
2022-01-13 22.14 22.14 22.14 22.14 0.0M
2022-01-12 22.97 22.97 22.96 22.96 0.0M
2022-01-11 22.03 22.56 22.03 22.48 0.0M
2022-01-10 21.38 21.78 21.38 21.78 0.0M
2022-01-07 22.00 22.07 22.00 22.07 0.0M
2022-01-06 22.00 22.41 22.00 22.23 0.0M
2022-01-05 23.25 23.25 22.52 22.52 0.0M
2022-01-04 23.68 23.68 23.37 23.40 0.0M
2022-01-03 23.42 23.56 23.42 23.53 0.0M