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.

DateOpenCloseChangeLowHighVolume
2023-02-0311.4911.22↓$0.27 (-2.32%)11.2211.49852
2023-02-0211.6411.61↓$0.03 (-0.22%)11.6111.64867
2023-02-0111.1111.08↓$0.02 (-0.22%)11.0811.11396
2023-01-3110.5910.69↑$0.10 (0.91%)10.5410.691.02K
2023-01-3010.7310.52↓$0.21 (-1.95%)10.5210.73275
2023-01-2710.8610.86↑$0.00 (0.00%)10.8610.8615
2023-01-2610.7010.69↓$0.01 (-0.09%)10.6110.700.93K
2023-01-2510.5710.57↑$0.00 (0.00%)10.5710.5711
2023-01-2410.6110.60↓$0.01 (-0.11%)10.6010.61339
2023-01-2310.6610.73↑$0.08 (0.73%)10.6610.73527
2023-01-2010.4510.45↑$0.00 (0.00%)10.4510.4535
2023-01-199.8110.07↑$0.25 (2.57%)9.8110.07112
2023-01-1810.009.90↓$0.10 (-1.02%)9.9010.00542
2023-01-1710.2310.37↑$0.14 (1.42%)10.2310.52442
2023-01-139.9510.13↑$0.18 (1.82%)9.9510.13210
2023-01-129.509.95↑$0.45 (4.77%)9.509.950.97K
2023-01-119.329.34↑$0.02 (0.25%)9.329.34108
2023-01-109.259.28↑$0.03 (0.32%)9.259.28210
2023-01-099.029.02↑$0.00 (0.00%)9.029.0224
2023-01-068.628.62↑$0.00 (0.00%)8.628.629
2023-01-058.438.42↓$0.01 (-0.13%)8.428.43220
2023-01-048.548.54↑$0.00 (0.00%)8.548.54528
2023-01-038.178.23↑$0.06 (0.71%)8.128.231K
2022-12-308.158.15↑$0.00 (0.00%)8.158.1577
2022-12-298.168.16↑$0.00 (0.00%)8.168.1681
2022-12-288.097.95↓$0.15 (-1.79%)7.958.101.59K
2022-12-279.048.07↓$0.97 (-10.68%)7.769.045.06K
2022-12-238.248.24↑$0.00 (0.00%)8.248.2447
2022-12-228.258.25↑$0.00 (0.00%)8.258.25421
2022-12-218.378.36↓$0.01 (-0.12%)8.368.37463
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$BLKC headed back to all time highs shortly

0 Like Report
Modok

$BLKC I gave in! Bought more 100 shares

0 Like Report