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 |
Create an account or log in to view more rows.
$BLKC headed back to all time highs shortly
$BLKC has just been halted from trading.
$BLKC buy
$BLKC has just been halted from trading.
$BLKC FYI - leaning bullish
$BLKC up we go
$BLKC I gave in! Bought more 100 shares
$BLKC rubbish
$BLKC bounce back baby
$BLKC might get a sell off today