Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC) Historical Stock Data

11.22 ↓0.39 (-3.37%)

As of February 2, 2023, 2:09pm EST.

Historical Data

In the past 30 trading days, BLKC is down -0.17% a day on average. There have been 19 days where Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF closed green and 11 days where BLKC closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-03	11.49	11.22	↓$0.27 (-2.32%)	11.22	11.49	852
2023-02-02	11.64	11.61	↓$0.03 (-0.22%)	11.61	11.64	867
2023-02-01	11.11	11.08	↓$0.02 (-0.22%)	11.08	11.11	396
2023-01-31	10.59	10.69	↑$0.10 (0.91%)	10.54	10.69	1.02K
2023-01-30	10.73	10.52	↓$0.21 (-1.95%)	10.52	10.73	275
2023-01-27	10.86	10.86	↑$0.00 (0.00%)	10.86	10.86	15
2023-01-26	10.70	10.69	↓$0.01 (-0.09%)	10.61	10.70	0.93K
2023-01-25	10.57	10.57	↑$0.00 (0.00%)	10.57	10.57	11
2023-01-24	10.61	10.60	↓$0.01 (-0.11%)	10.60	10.61	339
2023-01-23	10.66	10.73	↑$0.08 (0.73%)	10.66	10.73	527
2023-01-20	10.45	10.45	↑$0.00 (0.00%)	10.45	10.45	35
2023-01-19	9.81	10.07	↑$0.25 (2.57%)	9.81	10.07	112
2023-01-18	10.00	9.90	↓$0.10 (-1.02%)	9.90	10.00	542
2023-01-17	10.23	10.37	↑$0.14 (1.42%)	10.23	10.52	442
2023-01-13	9.95	10.13	↑$0.18 (1.82%)	9.95	10.13	210
2023-01-12	9.50	9.95	↑$0.45 (4.77%)	9.50	9.95	0.97K
2023-01-11	9.32	9.34	↑$0.02 (0.25%)	9.32	9.34	108
2023-01-10	9.25	9.28	↑$0.03 (0.32%)	9.25	9.28	210
2023-01-09	9.02	9.02	↑$0.00 (0.00%)	9.02	9.02	24
2023-01-06	8.62	8.62	↑$0.00 (0.00%)	8.62	8.62	9
2023-01-05	8.43	8.42	↓$0.01 (-0.13%)	8.42	8.43	220
2023-01-04	8.54	8.54	↑$0.00 (0.00%)	8.54	8.54	528
2023-01-03	8.17	8.23	↑$0.06 (0.71%)	8.12	8.23	1K
2022-12-30	8.15	8.15	↑$0.00 (0.00%)	8.15	8.15	77
2022-12-29	8.16	8.16	↑$0.00 (0.00%)	8.16	8.16	81
2022-12-28	8.09	7.95	↓$0.15 (-1.79%)	7.95	8.10	1.59K
2022-12-27	9.04	8.07	↓$0.97 (-10.68%)	7.76	9.04	5.06K
2022-12-23	8.24	8.24	↑$0.00 (0.00%)	8.24	8.24	47
2022-12-22	8.25	8.25	↑$0.00 (0.00%)	8.25	8.25	421
2022-12-21	8.37	8.36	↓$0.01 (-0.12%)	8.36	8.37	463