Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC) Historical Stock Data
19.14 ↑0.04 (0.20%)
As of April 23, 2024, 11:53am EST.
Historical Data
In the past 30 trading days, BLKC is up 0.06% a day on average. There have been 20 days where Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF closed green and 10 days where BLKC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18.80 | 18.80 | ↑$0.00 (0.00%) | 18.80 | 18.80 | 59 |
| 2024-04-26 | 19.04 | 19.10 | ↑$0.06 (0.32%) | 19.04 | 19.10 | 128 |
| 2024-04-25 | 18.96 | 18.96 | ↑$0.00 (0.00%) | 18.96 | 18.96 | 6 |
| 2024-04-24 | 19.01 | 19.04 | ↑$0.03 (0.14%) | 18.93 | 19.04 | 1.40K |
| 2024-04-23 | 18.93 | 19.23 | ↑$0.30 (1.56%) | 18.93 | 19.23 | 1.08K |
| 2024-04-22 | 18.43 | 18.86 | ↑$0.43 (2.31%) | 18.43 | 18.86 | 398 |
| 2024-04-19 | 18.05 | 18.05 | ↑$0.00 (0.00%) | 18.05 | 18.05 | 88 |
| 2024-04-18 | 18.01 | 18.01 | ↑$0.00 (0.00%) | 18.01 | 18.01 | 52 |
| 2024-04-17 | 17.88 | 17.86 | ↓$0.02 (-0.11%) | 17.69 | 17.97 | 725 |
| 2024-04-16 | 17.76 | 17.91 | ↑$0.15 (0.82%) | 17.76 | 17.91 | 841 |
| 2024-04-15 | 18.57 | 18.17 | ↓$0.40 (-2.16%) | 18.17 | 18.57 | 1.45K |
| 2024-04-12 | 18.83 | 18.83 | ↑$0.00 (0.00%) | 18.83 | 18.83 | 120 |
| 2024-04-11 | 19.44 | 19.57 | ↑$0.13 (0.67%) | 19.31 | 19.57 | 711 |
| 2024-04-10 | 19.36 | 19.45 | ↑$0.09 (0.45%) | 19.24 | 19.45 | 1.45K |
| 2024-04-09 | 19.70 | 19.53 | ↓$0.17 (-0.86%) | 19.26 | 19.70 | 1.66K |
| 2024-04-08 | 20.10 | 19.82 | ↓$0.28 (-1.41%) | 19.72 | 20.10 | 2.07K |
| 2024-04-05 | 19.40 | 19.51 | ↑$0.11 (0.58%) | 19.40 | 19.70 | 1.49K |
| 2024-04-04 | 19.93 | 19.62 | ↓$0.31 (-1.56%) | 19.62 | 19.93 | 270 |
| 2024-04-03 | 19.74 | 19.74 | ↓$0.00 (0.00%) | 19.74 | 19.74 | 326 |
| 2024-04-02 | 19.56 | 19.69 | ↑$0.13 (0.67%) | 19.56 | 19.69 | 1.51K |
| 2024-04-01 | 20.59 | 20.37 | ↓$0.22 (-1.07%) | 20.36 | 20.59 | 1.68K |
| 2024-03-28 | 20.53 | 20.68 | ↑$0.15 (0.75%) | 20.53 | 20.82 | 1.56K |
| 2024-03-27 | 20.33 | 20.36 | ↑$0.03 (0.13%) | 20.24 | 20.36 | 1.01K |
| 2024-03-26 | 20.28 | 20.28 | ↑$0.00 (0.00%) | 20.28 | 20.28 | 170 |
| 2024-03-25 | 20.06 | 20.51 | ↑$0.45 (2.25%) | 20.06 | 20.58 | 8.25K |
| 2024-03-22 | 19.84 | 19.83 | ↓$0.01 (-0.03%) | 19.78 | 19.88 | 567 |
| 2024-03-21 | 20.47 | 20.22 | ↓$0.25 (-1.22%) | 20.20 | 20.52 | 1.04K |
| 2024-03-20 | 20.16 | 20.16 | ↑$0.00 (0.00%) | 20.16 | 20.16 | 263 |
| 2024-03-19 | 18.99 | 19.16 | ↑$0.17 (0.92%) | 18.99 | 19.16 | 1.24K |
| 2024-03-18 | 19.57 | 19.33 | ↓$0.24 (-1.23%) | 19.25 | 19.61 | 3.07K |
Create an account or log in to view more rows.
$BLKC we like the stock
$BLKC very normal lol sike
$BLKC who loaded up??
$BLKC we finna be at the top yo
$BLKC oversold
$BLKC Love this stock.
Light taps
$BLKC id rather have a dip then rip than a gap and crap
$BLKC the market is selling off
$BLKC buy buy buy!!
$BLKC let’s go down baby 😉