Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC)
BATS: BLKC · Real-Time Price · USD
26.11
-0.52 (-1.95%)
Dec 5, 2025, 4:00 PM EST - Market closed
BLKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.39 | 26.44 | 26.11 | 26.11 | 26.11 | -1.95% | 145 |
| Dec 4, 2025 | 26.23 | 26.73 | 26.23 | 26.63 | 26.63 | 1.16% | 3,641 |
| Dec 3, 2025 | 25.63 | 26.33 | 25.61 | 26.33 | 26.32 | 2.57% | 926 |
| Dec 2, 2025 | 25.85 | 25.85 | 25.67 | 25.67 | 25.66 | 0.01% | 858 |
| Dec 1, 2025 | 25.83 | 25.88 | 25.47 | 25.66 | 25.66 | -3.16% | 2,817 |
| Nov 28, 2025 | 26.55 | 26.75 | 26.50 | 26.50 | 26.50 | 2.36% | 1,768 |
| Nov 26, 2025 | 25.49 | 25.89 | 25.49 | 25.89 | 25.89 | 2.91% | 428 |
| Nov 25, 2025 | 24.67 | 25.16 | 24.61 | 25.16 | 25.16 | -0.41% | 1,741 |
| Nov 24, 2025 | 24.55 | 25.26 | 24.55 | 25.26 | 25.26 | 4.68% | 3,480 |
| Nov 21, 2025 | 24.11 | 24.14 | 23.99 | 24.13 | 24.13 | -0.13% | 858 |
| Nov 20, 2025 | 25.46 | 25.80 | 24.16 | 24.16 | 24.16 | -3.34% | 5,158 |
| Nov 19, 2025 | 25.44 | 25.44 | 25.00 | 25.00 | 25.00 | -2.23% | 409 |
| Nov 18, 2025 | 25.06 | 25.74 | 25.06 | 25.57 | 25.57 | 0.52% | 3,866 |
| Nov 17, 2025 | 25.85 | 25.85 | 25.43 | 25.43 | 25.43 | -2.44% | 4,290 |
| Nov 14, 2025 | 25.69 | 26.39 | 25.48 | 26.07 | 26.07 | -1.28% | 4,067 |
| Nov 13, 2025 | 27.00 | 27.00 | 26.37 | 26.41 | 26.41 | -5.52% | 5,404 |
| Nov 12, 2025 | 28.54 | 28.54 | 27.83 | 27.95 | 27.95 | -1.32% | 979 |
| Nov 11, 2025 | 28.41 | 28.44 | 28.21 | 28.33 | 28.33 | -1.75% | 1,470 |
| Nov 10, 2025 | 29.38 | 29.38 | 28.63 | 28.83 | 28.83 | 1.32% | 3,163 |
| Nov 7, 2025 | 27.50 | 28.50 | 27.50 | 28.45 | 28.45 | 0.73% | 2,161 |
| Nov 6, 2025 | 29.02 | 29.24 | 28.25 | 28.25 | 28.25 | -4.10% | 4,362 |
| Nov 5, 2025 | 29.11 | 29.46 | 29.11 | 29.46 | 29.45 | 2.94% | 923 |
| Nov 4, 2025 | 29.35 | 29.58 | 28.62 | 28.62 | 28.61 | -5.00% | 5,624 |
| Nov 3, 2025 | 30.61 | 30.61 | 29.95 | 30.12 | 30.12 | -0.76% | 3,851 |
| Oct 31, 2025 | 30.46 | 30.46 | 30.01 | 30.35 | 30.35 | 1.84% | 963 |
| Oct 30, 2025 | 30.08 | 30.23 | 29.80 | 29.80 | 29.80 | -2.88% | 981 |
| Oct 29, 2025 | 31.08 | 31.08 | 30.43 | 30.69 | 30.69 | -1.73% | 2,748 |
| Oct 28, 2025 | 31.57 | 31.57 | 31.23 | 31.23 | 31.23 | -1.38% | 1,329 |
| Oct 27, 2025 | 31.20 | 31.67 | 31.20 | 31.67 | 31.67 | 3.28% | 2,331 |
| Oct 24, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 2.39% | 349 |
| Oct 23, 2025 | 29.74 | 29.95 | 29.74 | 29.95 | 29.95 | 2.06% | 731 |
| Oct 22, 2025 | 30.16 | 30.16 | 29.13 | 29.34 | 29.34 | -4.09% | 2,481 |
| Oct 21, 2025 | 30.59 | 30.85 | 30.56 | 30.59 | 30.59 | -1.43% | 2,491 |
| Oct 20, 2025 | 30.88 | 31.31 | 30.88 | 31.04 | 31.04 | 3.17% | 832 |
| Oct 17, 2025 | 29.26 | 30.12 | 29.26 | 30.08 | 30.08 | -1.73% | 2,432 |
| Oct 16, 2025 | 32.19 | 32.19 | 30.61 | 30.61 | 30.61 | -5.00% | 2,169 |
| Oct 15, 2025 | 32.66 | 32.77 | 31.69 | 32.22 | 32.22 | 0.61% | 5,265 |
| Oct 14, 2025 | 30.85 | 32.25 | 30.85 | 32.03 | 32.03 | 1.42% | 10,429 |
| Oct 13, 2025 | 31.37 | 31.58 | 31.17 | 31.58 | 31.58 | 2.87% | 706 |
| Oct 10, 2025 | 30.98 | 31.01 | 30.70 | 30.70 | 30.70 | -5.35% | 6,964 |
| Oct 9, 2025 | 32.34 | 32.43 | 31.94 | 32.43 | 32.43 | 0.06% | 1,022 |
| Oct 8, 2025 | 31.90 | 32.41 | 31.90 | 32.41 | 32.41 | 0.92% | 566 |
| Oct 7, 2025 | 33.15 | 33.15 | 32.12 | 32.12 | 32.12 | -1.30% | 1,715 |
| Oct 6, 2025 | 32.19 | 32.54 | 32.17 | 32.54 | 32.54 | 3.63% | 1,095 |
| Oct 3, 2025 | 31.40 | 31.40 | 31.34 | 31.40 | 31.40 | 1.59% | 1,184 |
| Oct 2, 2025 | 29.97 | 31.02 | 29.97 | 30.91 | 30.91 | 4.26% | 2,081 |
| Oct 1, 2025 | 29.79 | 29.79 | 29.65 | 29.65 | 29.65 | 0.56% | 825 |
| Sep 30, 2025 | 28.95 | 29.48 | 28.95 | 29.48 | 29.48 | 1.51% | 437 |
| Sep 29, 2025 | 28.17 | 29.04 | 28.17 | 29.04 | 29.04 | 4.18% | 1,570 |
| Sep 26, 2025 | 27.73 | 27.95 | 27.35 | 27.88 | 27.88 | 0.29% | 2,373 |